Multicampus Corporation (KOSDAQ:067280)
South Korea · Delayed Price · Currency is KRW 33,050
-150 (-0.45%)
At close: Sep 19, 2025
Multicampus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 33,150.00 | 33,300.00 | 32,800.00 | 33,050.00 | 33,050.00 | -0.45% | 3,560 |
| Sep 18, 2025 | 33,100.00 | 33,400.00 | 33,100.00 | 33,200.00 | 33,200.00 | 0.15% | 3,959 |
| Sep 17, 2025 | 32,950.00 | 33,150.00 | 32,850.00 | 33,150.00 | 33,150.00 | 0.15% | 5,665 |
| Sep 16, 2025 | 32,950.00 | 33,250.00 | 32,800.00 | 33,100.00 | 33,100.00 | -0.15% | 6,155 |
| Sep 15, 2025 | 32,900.00 | 33,300.00 | 32,900.00 | 33,150.00 | 33,150.00 | 0.76% | 2,169 |
| Sep 12, 2025 | 33,050.00 | 33,150.00 | 32,750.00 | 32,900.00 | 32,900.00 | -0.75% | 6,269 |
| Sep 11, 2025 | 33,100.00 | 33,400.00 | 32,900.00 | 33,150.00 | 33,150.00 | -0.15% | 3,196 |
| Sep 10, 2025 | 33,000.00 | 33,350.00 | 32,950.00 | 33,200.00 | 33,200.00 | 0.15% | 3,930 |
| Sep 9, 2025 | 33,150.00 | 33,400.00 | 32,900.00 | 33,150.00 | 33,150.00 | - | 3,483 |
| Sep 8, 2025 | 33,150.00 | 33,450.00 | 33,000.00 | 33,150.00 | 33,150.00 | -0.75% | 2,264 |
| Sep 5, 2025 | 33,400.00 | 33,450.00 | 33,150.00 | 33,400.00 | 33,400.00 | -0.15% | 1,474 |
| Sep 4, 2025 | 33,150.00 | 33,600.00 | 33,150.00 | 33,450.00 | 33,450.00 | 0.30% | 3,299 |
| Sep 3, 2025 | 33,100.00 | 33,450.00 | 33,100.00 | 33,350.00 | 33,350.00 | 0.76% | 3,941 |
| Sep 2, 2025 | 33,000.00 | 33,350.00 | 32,900.00 | 33,100.00 | 33,100.00 | -0.45% | 1,384 |
| Sep 1, 2025 | 32,750.00 | 33,400.00 | 32,750.00 | 33,250.00 | 33,250.00 | 0.61% | 3,350 |
| Aug 29, 2025 | 32,900.00 | 33,300.00 | 32,750.00 | 33,050.00 | 33,050.00 | 0.46% | 3,677 |
| Aug 28, 2025 | 32,750.00 | 33,250.00 | 32,750.00 | 32,900.00 | 32,900.00 | -0.15% | 1,206 |
| Aug 27, 2025 | 32,900.00 | 33,050.00 | 32,550.00 | 32,950.00 | 32,950.00 | -0.30% | 4,706 |
| Aug 26, 2025 | 32,600.00 | 33,050.00 | 32,450.00 | 33,050.00 | 33,050.00 | 0.46% | 3,104 |
| Aug 25, 2025 | 32,950.00 | 33,300.00 | 32,550.00 | 32,900.00 | 32,900.00 | -0.90% | 5,315 |
| Aug 22, 2025 | 32,600.00 | 33,300.00 | 32,400.00 | 33,200.00 | 33,200.00 | 1.07% | 8,603 |
| Aug 21, 2025 | 31,650.00 | 32,900.00 | 31,650.00 | 32,850.00 | 32,850.00 | 2.82% | 10,183 |
| Aug 20, 2025 | 32,400.00 | 32,400.00 | 31,400.00 | 31,950.00 | 31,950.00 | -1.54% | 7,577 |
| Aug 19, 2025 | 32,600.00 | 32,700.00 | 32,000.00 | 32,450.00 | 32,450.00 | -0.76% | 6,746 |
| Aug 18, 2025 | 32,650.00 | 32,750.00 | 31,800.00 | 32,700.00 | 32,700.00 | 0.77% | 4,594 |
| Aug 14, 2025 | 32,300.00 | 32,750.00 | 31,950.00 | 32,450.00 | 32,450.00 | 0.46% | 12,800 |
| Aug 13, 2025 | 32,850.00 | 32,900.00 | 31,950.00 | 32,300.00 | 32,300.00 | -0.77% | 19,607 |
| Aug 12, 2025 | 32,550.00 | 32,900.00 | 32,500.00 | 32,550.00 | 32,550.00 | 0.15% | 5,127 |
| Aug 11, 2025 | 33,600.00 | 33,600.00 | 32,500.00 | 32,500.00 | 32,500.00 | -3.27% | 15,171 |
| Aug 8, 2025 | 34,000.00 | 34,400.00 | 33,000.00 | 33,600.00 | 33,600.00 | -1.18% | 26,641 |
| Aug 7, 2025 | 34,100.00 | 34,100.00 | 33,600.00 | 34,000.00 | 34,000.00 | 0.15% | 2,779 |
| Aug 6, 2025 | 33,850.00 | 34,000.00 | 33,400.00 | 33,950.00 | 33,950.00 | 0.44% | 2,239 |
| Aug 5, 2025 | 33,400.00 | 33,950.00 | 33,400.00 | 33,800.00 | 33,800.00 | - | 4,645 |
| Aug 4, 2025 | 33,800.00 | 33,800.00 | 32,950.00 | 33,800.00 | 33,800.00 | 1.20% | 5,475 |
| Aug 1, 2025 | 34,350.00 | 34,350.00 | 33,350.00 | 33,400.00 | 33,400.00 | -2.77% | 5,886 |
| Jul 31, 2025 | 34,250.00 | 34,350.00 | 33,800.00 | 34,350.00 | 34,350.00 | 0.29% | 4,623 |
| Jul 30, 2025 | 34,000.00 | 34,250.00 | 33,450.00 | 34,250.00 | 34,250.00 | 0.59% | 2,654 |
| Jul 29, 2025 | 33,950.00 | 34,250.00 | 33,350.00 | 34,050.00 | 34,050.00 | 0.29% | 4,950 |
| Jul 28, 2025 | 33,950.00 | 34,000.00 | 33,350.00 | 33,950.00 | 33,950.00 | - | 6,920 |
| Jul 25, 2025 | 34,900.00 | 35,000.00 | 33,600.00 | 33,950.00 | 33,950.00 | -2.30% | 14,822 |
| Jul 24, 2025 | 35,000.00 | 35,100.00 | 34,450.00 | 34,750.00 | 34,750.00 | -0.57% | 3,972 |
| Jul 23, 2025 | 34,900.00 | 35,100.00 | 34,650.00 | 34,950.00 | 34,950.00 | -0.29% | 1,789 |
| Jul 22, 2025 | 35,800.00 | 35,800.00 | 34,800.00 | 35,050.00 | 35,050.00 | -1.82% | 7,611 |
| Jul 21, 2025 | 35,850.00 | 36,000.00 | 35,500.00 | 35,700.00 | 35,700.00 | -0.14% | 1,877 |
| Jul 18, 2025 | 36,000.00 | 36,000.00 | 35,300.00 | 35,750.00 | 35,750.00 | 0.14% | 4,965 |
| Jul 17, 2025 | 35,900.00 | 35,950.00 | 35,300.00 | 35,700.00 | 35,700.00 | 0.14% | 2,362 |
| Jul 16, 2025 | 36,600.00 | 36,600.00 | 35,350.00 | 35,650.00 | 35,650.00 | -2.19% | 6,785 |
| Jul 15, 2025 | 36,850.00 | 36,900.00 | 36,100.00 | 36,450.00 | 36,450.00 | -1.22% | 4,729 |
| Jul 14, 2025 | 36,400.00 | 36,950.00 | 36,150.00 | 36,900.00 | 36,900.00 | 1.37% | 6,010 |
| Jul 11, 2025 | 36,050.00 | 36,450.00 | 35,900.00 | 36,400.00 | 36,400.00 | 1.11% | 5,020 |