Multicampus Corporation (KOSDAQ:067280)
South Korea · Delayed Price · Currency is KRW 32,900
-50 (-0.15%)
At close: Aug 28, 2025
Multicampus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 32,750.00 | 33,250.00 | 32,750.00 | 32,900.00 | - | -0.15% | 1,300 |
| Aug 27, 2025 | 32,900.00 | 33,050.00 | 32,550.00 | 32,950.00 | - | -0.30% | 4,706 |
| Aug 26, 2025 | 32,600.00 | 33,050.00 | 32,450.00 | 33,050.00 | - | 0.46% | 3,104 |
| Aug 25, 2025 | 32,950.00 | 33,300.00 | 32,550.00 | 32,900.00 | - | -0.90% | 5,315 |
| Aug 22, 2025 | 32,600.00 | 33,300.00 | 32,400.00 | 33,200.00 | - | 1.07% | 8,603 |
| Aug 21, 2025 | 31,650.00 | 32,900.00 | 31,650.00 | 32,850.00 | - | 2.82% | 10,183 |
| Aug 20, 2025 | 32,400.00 | 32,400.00 | 31,400.00 | 31,950.00 | - | -1.54% | 7,577 |
| Aug 19, 2025 | 32,600.00 | 32,700.00 | 32,000.00 | 32,450.00 | - | -0.76% | 6,746 |
| Aug 18, 2025 | 32,650.00 | 32,750.00 | 31,800.00 | 32,700.00 | - | 0.77% | 4,594 |
| Aug 14, 2025 | 32,300.00 | 32,750.00 | 31,950.00 | 32,450.00 | - | 0.46% | 12,800 |
| Aug 13, 2025 | 32,850.00 | 32,900.00 | 31,950.00 | 32,300.00 | - | -0.77% | 19,607 |
| Aug 12, 2025 | 32,550.00 | 32,900.00 | 32,500.00 | 32,550.00 | - | 0.15% | 5,127 |
| Aug 11, 2025 | 33,600.00 | 33,600.00 | 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 | - | -1.18% | 26,641 |
| Aug 7, 2025 | 34,100.00 | 34,100.00 | 33,600.00 | 34,000.00 | - | 0.15% | 2,779 |
| Aug 6, 2025 | 33,850.00 | 34,000.00 | 33,400.00 | 33,950.00 | - | 0.44% | 2,239 |
| Aug 5, 2025 | 33,400.00 | 33,950.00 | 33,400.00 | 33,800.00 | - | - | 4,645 |
| Aug 4, 2025 | 33,800.00 | 33,800.00 | 32,950.00 | 33,800.00 | - | 1.20% | 5,475 |
| Aug 1, 2025 | 34,350.00 | 34,350.00 | 33,350.00 | 33,400.00 | - | -2.77% | 5,886 |
| Jul 31, 2025 | 34,250.00 | 34,350.00 | 33,800.00 | 34,350.00 | - | 0.29% | 4,623 |
| Jul 30, 2025 | 34,000.00 | 34,250.00 | 33,450.00 | 34,250.00 | - | 0.59% | 2,654 |
| Jul 29, 2025 | 33,950.00 | 34,250.00 | 33,350.00 | 34,050.00 | - | 0.29% | 4,950 |
| Jul 28, 2025 | 33,950.00 | 34,000.00 | 33,350.00 | 33,950.00 | - | - | 6,920 |
| Jul 25, 2025 | 34,900.00 | 35,000.00 | 33,600.00 | 33,950.00 | - | -2.30% | 14,822 |
| Jul 24, 2025 | 35,000.00 | 35,100.00 | 34,450.00 | 34,750.00 | - | -0.57% | 3,972 |
| Jul 23, 2025 | 34,900.00 | 35,100.00 | 34,650.00 | 34,950.00 | - | -0.29% | 1,789 |
| Jul 22, 2025 | 35,800.00 | 35,800.00 | 34,800.00 | 35,050.00 | - | -1.82% | 7,611 |
| Jul 21, 2025 | 35,850.00 | 36,000.00 | 35,500.00 | 35,700.00 | - | -0.14% | 1,877 |
| Jul 18, 2025 | 36,000.00 | 36,000.00 | 35,300.00 | 35,750.00 | - | 0.14% | 4,965 |
| Jul 17, 2025 | 35,900.00 | 35,950.00 | 35,300.00 | 35,700.00 | - | 0.14% | 2,362 |
| Jul 16, 2025 | 36,600.00 | 36,600.00 | 35,350.00 | 35,650.00 | - | -2.19% | 6,785 |
| Jul 15, 2025 | 36,850.00 | 36,900.00 | 36,100.00 | 36,450.00 | - | -1.22% | 4,729 |
| Jul 14, 2025 | 36,400.00 | 36,950.00 | 36,150.00 | 36,900.00 | - | 1.37% | 6,010 |
| Jul 11, 2025 | 36,050.00 | 36,450.00 | 35,900.00 | 36,400.00 | - | 1.11% | 5,020 |
| Jul 10, 2025 | 35,800.00 | 36,150.00 | 35,450.00 | 36,000.00 | - | 0.56% | 3,771 |
| Jul 9, 2025 | 34,800.00 | 35,900.00 | 34,800.00 | 35,800.00 | - | 2.73% | 9,633 |
| Jul 8, 2025 | 35,100.00 | 35,300.00 | 34,700.00 | 34,850.00 | - | -0.85% | 7,042 |
| Jul 7, 2025 | 35,300.00 | 35,300.00 | 35,000.00 | 35,150.00 | - | -0.42% | 2,740 |
| Jul 4, 2025 | 35,150.00 | 35,400.00 | 34,500.00 | 35,300.00 | - | 0.43% | 5,892 |
| Jul 3, 2025 | 35,050.00 | 35,350.00 | 34,800.00 | 35,150.00 | - | 0.14% | 2,673 |
| Jul 2, 2025 | 35,350.00 | 35,550.00 | 34,700.00 | 35,100.00 | - | -0.99% | 7,840 |
| Jul 1, 2025 | 35,200.00 | 35,550.00 | 35,100.00 | 35,450.00 | - | 0.28% | 5,033 |
| Jun 30, 2025 | 34,800.00 | 35,350.00 | 34,800.00 | 35,350.00 | - | 1.00% | 3,180 |
| Jun 27, 2025 | 35,600.00 | 36,000.00 | 34,850.00 | 35,000.00 | - | -1.55% | 6,189 |
| Jun 26, 2025 | 36,700.00 | 36,700.00 | 35,450.00 | 35,550.00 | - | -3.13% | 9,924 |
| Jun 25, 2025 | 36,400.00 | 36,750.00 | 35,350.00 | 36,700.00 | - | 1.94% | 12,558 |
| Jun 24, 2025 | 35,150.00 | 37,000.00 | 34,700.00 | 36,000.00 | - | 3.15% | 19,316 |
| Jun 23, 2025 | 34,800.00 | 35,150.00 | 34,350.00 | 34,900.00 | - | -0.14% | 5,425 |
| Jun 20, 2025 | 34,600.00 | 35,000.00 | 34,150.00 | 34,950.00 | - | 1.45% | 8,075 |
| Jun 19, 2025 | 34,450.00 | 34,800.00 | 34,250.00 | 34,450.00 | - | -0.72% | 5,261 |