Multicampus Corporation (KOSDAQ:067280)
South Korea · Delayed Price · Currency is KRW 30,000
+250 (0.84%)
At close: Jan 30, 2026
Multicampus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 29,850.00 | 30,100.00 | 29,550.00 | 30,000.00 | 30,000.00 | 0.84% | 22,882 |
| Jan 29, 2026 | 29,650.00 | 29,900.00 | 29,450.00 | 29,750.00 | 29,750.00 | 0.68% | 15,229 |
| Jan 28, 2026 | 30,000.00 | 30,600.00 | 29,000.00 | 29,550.00 | 29,550.00 | -4.37% | 82,235 |
| Jan 27, 2026 | 30,950.00 | 30,950.00 | 30,550.00 | 30,900.00 | 30,900.00 | -0.32% | 6,188 |
| Jan 26, 2026 | 30,450.00 | 31,000.00 | 30,200.00 | 31,000.00 | 31,000.00 | 2.31% | 10,056 |
| Jan 23, 2026 | 30,400.00 | 30,400.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.33% | 4,538 |
| Jan 22, 2026 | 30,100.00 | 30,400.00 | 30,000.00 | 30,400.00 | 30,400.00 | 1.16% | 4,961 |
| Jan 21, 2026 | 30,150.00 | 30,150.00 | 29,450.00 | 30,050.00 | 30,050.00 | -0.33% | 9,711 |
| Jan 20, 2026 | 30,000.00 | 30,250.00 | 29,800.00 | 30,150.00 | 30,150.00 | 0.50% | 3,695 |
| Jan 19, 2026 | 30,350.00 | 30,500.00 | 29,850.00 | 30,000.00 | 30,000.00 | -1.15% | 5,504 |
| Jan 16, 2026 | 30,150.00 | 30,450.00 | 30,000.00 | 30,350.00 | 30,350.00 | -0.16% | 6,704 |
| Jan 15, 2026 | 30,250.00 | 30,500.00 | 30,100.00 | 30,400.00 | 30,400.00 | -0.16% | 1,743 |
| Jan 14, 2026 | 30,300.00 | 30,450.00 | 29,950.00 | 30,450.00 | 30,450.00 | 0.50% | 3,677 |
| Jan 13, 2026 | 30,450.00 | 30,450.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.33% | 3,166 |
| Jan 12, 2026 | 30,200.00 | 30,400.00 | 30,000.00 | 30,400.00 | 30,400.00 | - | 4,990 |
| Jan 9, 2026 | 30,500.00 | 30,500.00 | 30,050.00 | 30,400.00 | 30,400.00 | 0.33% | 2,264 |
| Jan 8, 2026 | 30,500.00 | 30,550.00 | 30,000.00 | 30,300.00 | 30,300.00 | - | 4,643 |
| Jan 7, 2026 | 30,850.00 | 30,850.00 | 30,000.00 | 30,300.00 | 30,300.00 | -1.14% | 6,083 |
| Jan 6, 2026 | 31,300.00 | 31,300.00 | 30,350.00 | 30,650.00 | 30,650.00 | -0.81% | 8,239 |
| Jan 5, 2026 | 30,850.00 | 31,150.00 | 30,650.00 | 30,900.00 | 30,900.00 | -0.64% | 4,579 |
| Jan 2, 2026 | 31,350.00 | 31,600.00 | 30,450.00 | 31,100.00 | 31,100.00 | 0.32% | 8,981 |
| 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 |