Multicampus Corporation (KOSDAQ:067280)
South Korea · Delayed Price · Currency is KRW 31,700
+400 (1.28%)
At close: Dec 29, 2025
Multicampus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 31,700.00 | 32,050.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.21% | 8,772 |
| Dec 29, 2025 | 32,800.00 | 32,950.00 | 31,400.00 | 31,700.00 | 31,700.00 | -5.09% | 11,475 |
| Dec 26, 2025 | 33,450.00 | 33,500.00 | 33,250.00 | 33,400.00 | 31,300.00 | - | 6,319 |
| Dec 24, 2025 | 33,250.00 | 33,450.00 | 33,000.00 | 33,400.00 | 31,300.00 | 0.60% | 10,703 |
| Dec 23, 2025 | 33,250.00 | 33,300.00 | 32,800.00 | 33,200.00 | 31,112.57 | - | 3,612 |
| Dec 22, 2025 | 33,200.00 | 33,350.00 | 32,750.00 | 33,200.00 | 31,112.57 | - | 4,717 |
| Dec 19, 2025 | 32,850.00 | 33,200.00 | 32,700.00 | 33,200.00 | 31,112.57 | 0.76% | 6,239 |
| Dec 18, 2025 | 33,000.00 | 33,000.00 | 32,450.00 | 32,950.00 | 30,878.29 | - | 3,372 |
| Dec 17, 2025 | 32,950.00 | 33,050.00 | 32,850.00 | 32,950.00 | 30,878.29 | - | 2,447 |
| Dec 16, 2025 | 33,350.00 | 33,350.00 | 32,750.00 | 32,950.00 | 30,878.29 | -1.05% | 3,114 |
| Dec 15, 2025 | 32,700.00 | 33,350.00 | 32,700.00 | 33,300.00 | 31,206.29 | 0.60% | 4,915 |
| Dec 12, 2025 | 33,150.00 | 33,200.00 | 33,000.00 | 33,100.00 | 31,018.86 | - | 1,233 |
| Dec 11, 2025 | 32,950.00 | 33,150.00 | 32,700.00 | 33,100.00 | 31,018.86 | 0.46% | 5,169 |
| Dec 10, 2025 | 32,950.00 | 33,150.00 | 32,500.00 | 32,950.00 | 30,878.29 | 0.30% | 3,070 |
| Dec 9, 2025 | 32,900.00 | 32,900.00 | 32,600.00 | 32,850.00 | 30,784.58 | -0.15% | 2,724 |
| Dec 8, 2025 | 32,900.00 | 32,900.00 | 32,750.00 | 32,900.00 | 30,831.44 | 0.15% | 2,066 |
| Dec 5, 2025 | 32,900.00 | 32,900.00 | 32,650.00 | 32,850.00 | 30,784.58 | 0.15% | 3,374 |
| Dec 4, 2025 | 32,850.00 | 32,900.00 | 32,600.00 | 32,800.00 | 30,737.72 | -0.15% | 2,248 |
| Dec 3, 2025 | 32,700.00 | 32,900.00 | 32,400.00 | 32,850.00 | 30,784.58 | 0.77% | 3,727 |
| Dec 2, 2025 | 32,500.00 | 32,700.00 | 32,300.00 | 32,600.00 | 30,550.30 | 0.31% | 3,242 |
| Dec 1, 2025 | 32,550.00 | 32,550.00 | 32,150.00 | 32,500.00 | 30,456.59 | 0.46% | 1,707 |
| Nov 28, 2025 | 32,200.00 | 32,350.00 | 31,950.00 | 32,350.00 | 30,316.02 | 0.47% | 3,130 |
| Nov 27, 2025 | 32,050.00 | 32,700.00 | 32,000.00 | 32,200.00 | 30,175.45 | -0.46% | 4,549 |
| Nov 26, 2025 | 32,200.00 | 32,400.00 | 32,000.00 | 32,350.00 | 30,316.02 | 0.31% | 6,621 |
| Nov 25, 2025 | 32,450.00 | 32,700.00 | 32,050.00 | 32,250.00 | 30,222.31 | -0.62% | 4,405 |
| Nov 24, 2025 | 32,500.00 | 32,700.00 | 32,200.00 | 32,450.00 | 30,409.73 | -0.15% | 2,407 |
| Nov 21, 2025 | 32,700.00 | 32,700.00 | 32,250.00 | 32,500.00 | 30,456.59 | -0.76% | 1,554 |
| Nov 20, 2025 | 32,200.00 | 32,800.00 | 31,950.00 | 32,750.00 | 30,690.87 | 1.71% | 1,714 |
| Nov 19, 2025 | 32,650.00 | 32,650.00 | 32,050.00 | 32,200.00 | 30,175.45 | -1.38% | 2,227 |
| Nov 18, 2025 | 32,800.00 | 32,850.00 | 32,000.00 | 32,650.00 | 30,597.16 | -0.15% | 3,525 |
| Nov 17, 2025 | 32,850.00 | 32,900.00 | 32,400.00 | 32,700.00 | 30,644.01 | -0.46% | 3,455 |
| Nov 14, 2025 | 32,650.00 | 32,850.00 | 32,300.00 | 32,850.00 | 30,784.58 | 0.61% | 5,568 |
| Nov 13, 2025 | 32,600.00 | 32,800.00 | 32,500.00 | 32,650.00 | 30,597.16 | - | 2,976 |
| Nov 12, 2025 | 33,100.00 | 33,100.00 | 32,250.00 | 32,650.00 | 30,597.16 | 1.24% | 3,813 |
| Nov 11, 2025 | 32,000.00 | 32,300.00 | 32,000.00 | 32,250.00 | 30,222.31 | 0.78% | 6,396 |
| Nov 10, 2025 | 31,700.00 | 32,000.00 | 31,600.00 | 32,000.00 | 29,988.02 | 0.95% | 6,304 |
| Nov 7, 2025 | 31,650.00 | 31,700.00 | 31,400.00 | 31,700.00 | 29,706.89 | 0.48% | 2,933 |
| Nov 6, 2025 | 31,400.00 | 31,650.00 | 31,200.00 | 31,550.00 | 29,566.32 | 0.80% | 2,953 |
| Nov 5, 2025 | 31,100.00 | 31,350.00 | 30,400.00 | 31,300.00 | 29,332.04 | 0.64% | 8,876 |
| Nov 4, 2025 | 31,150.00 | 31,200.00 | 30,800.00 | 31,100.00 | 29,144.61 | 0.48% | 6,021 |
| Nov 3, 2025 | 31,350.00 | 31,400.00 | 30,750.00 | 30,950.00 | 29,004.04 | -1.12% | 7,631 |
| Oct 31, 2025 | 31,200.00 | 31,550.00 | 31,050.00 | 31,300.00 | 29,332.04 | 0.16% | 5,885 |
| Oct 30, 2025 | 31,700.00 | 31,700.00 | 30,800.00 | 31,250.00 | 29,285.18 | -1.11% | 14,509 |
| Oct 29, 2025 | 31,800.00 | 31,800.00 | 31,450.00 | 31,600.00 | 29,613.17 | -0.32% | 4,741 |
| Oct 28, 2025 | 31,800.00 | 31,800.00 | 31,350.00 | 31,700.00 | 29,706.89 | - | 3,496 |
| Oct 27, 2025 | 32,800.00 | 32,800.00 | 31,000.00 | 31,700.00 | 29,706.89 | -3.06% | 52,409 |
| Oct 24, 2025 | 32,800.00 | 32,800.00 | 32,400.00 | 32,700.00 | 30,644.01 | -1.06% | 9,821 |
| Oct 23, 2025 | 33,250.00 | 33,350.00 | 32,750.00 | 33,050.00 | 30,972.01 | -0.90% | 5,705 |
| Oct 22, 2025 | 33,250.00 | 33,350.00 | 33,100.00 | 33,350.00 | 31,253.14 | 0.30% | 3,365 |
| Oct 21, 2025 | 32,750.00 | 33,250.00 | 32,750.00 | 33,250.00 | 31,159.43 | 0.91% | 6,096 |