Multicampus Corporation (KOSDAQ:067280)
South Korea · Delayed Price · Currency is KRW 29,800
+250 (0.85%)
At close: Apr 28, 2026
Multicampus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29,750.00 | 29,900.00 | 29,400.00 | 29,600.00 | 29,600.00 | -0.67% | 10,566 |
| Apr 28, 2026 | 30,000.00 | 30,400.00 | 29,700.00 | 29,800.00 | 29,800.00 | 0.85% | 34,975 |
| Apr 27, 2026 | 29,000.00 | 30,000.00 | 28,250.00 | 29,550.00 | 29,550.00 | 2.78% | 55,716 |
| Apr 24, 2026 | 29,050.00 | 29,050.00 | 28,350.00 | 28,750.00 | 28,750.00 | -0.86% | 8,780 |
| Apr 23, 2026 | 29,000.00 | 29,050.00 | 28,700.00 | 29,000.00 | 29,000.00 | - | 5,477 |
| Apr 22, 2026 | 29,150.00 | 29,150.00 | 28,800.00 | 29,000.00 | 29,000.00 | - | 2,004 |
| Apr 21, 2026 | 29,150.00 | 29,150.00 | 28,650.00 | 29,000.00 | 29,000.00 | -0.34% | 6,891 |
| Apr 20, 2026 | 29,250.00 | 29,250.00 | 28,900.00 | 29,100.00 | 29,100.00 | -0.51% | 3,749 |
| Apr 17, 2026 | 29,500.00 | 29,500.00 | 28,950.00 | 29,250.00 | 29,250.00 | -0.51% | 4,323 |
| Apr 16, 2026 | 29,200.00 | 29,500.00 | 29,150.00 | 29,400.00 | 29,400.00 | 0.86% | 3,811 |
| Apr 15, 2026 | 28,650.00 | 29,200.00 | 28,500.00 | 29,150.00 | 29,150.00 | 1.92% | 17,959 |
| Apr 14, 2026 | 28,050.00 | 28,650.00 | 27,900.00 | 28,600.00 | 28,600.00 | 2.88% | 8,185 |
| Apr 13, 2026 | 28,100.00 | 28,100.00 | 27,750.00 | 27,800.00 | 27,800.00 | -1.59% | 2,176 |
| Apr 10, 2026 | 28,050.00 | 28,300.00 | 27,950.00 | 28,250.00 | 28,250.00 | 0.89% | 4,136 |
| Apr 9, 2026 | 28,050.00 | 28,050.00 | 27,650.00 | 28,000.00 | 28,000.00 | -0.18% | 4,290 |
| Apr 8, 2026 | 27,350.00 | 28,150.00 | 27,350.00 | 28,050.00 | 28,050.00 | 2.75% | 10,850 |
| Apr 7, 2026 | 27,550.00 | 27,550.00 | 27,050.00 | 27,300.00 | 27,300.00 | -0.91% | 11,117 |
| Apr 6, 2026 | 27,450.00 | 27,550.00 | 27,300.00 | 27,550.00 | 27,550.00 | 0.36% | 1,765 |
| Apr 3, 2026 | 27,300.00 | 27,650.00 | 27,250.00 | 27,450.00 | 27,450.00 | 0.73% | 3,683 |
| Apr 2, 2026 | 27,850.00 | 27,850.00 | 27,150.00 | 27,250.00 | 27,250.00 | -1.98% | 6,159 |
| Apr 1, 2026 | 27,600.00 | 28,000.00 | 27,500.00 | 27,800.00 | 27,800.00 | 1.65% | 10,569 |
| Mar 31, 2026 | 27,500.00 | 27,700.00 | 27,150.00 | 27,350.00 | 27,350.00 | -0.91% | 4,918 |
| Mar 30, 2026 | 27,900.00 | 27,950.00 | 27,300.00 | 27,600.00 | 27,600.00 | -1.25% | 6,914 |
| Mar 27, 2026 | 27,900.00 | 27,950.00 | 27,500.00 | 27,950.00 | 27,950.00 | -0.18% | 9,674 |
| Mar 26, 2026 | 28,150.00 | 28,200.00 | 27,800.00 | 28,000.00 | 28,000.00 | -0.53% | 6,287 |
| Mar 25, 2026 | 28,200.00 | 28,250.00 | 27,750.00 | 28,150.00 | 28,150.00 | - | 4,584 |
| Mar 24, 2026 | 28,150.00 | 28,150.00 | 27,700.00 | 28,150.00 | 28,150.00 | 1.26% | 11,334 |
| Mar 23, 2026 | 28,200.00 | 28,450.00 | 27,750.00 | 27,800.00 | 27,800.00 | -2.28% | 10,976 |
| Mar 20, 2026 | 28,200.00 | 28,550.00 | 28,000.00 | 28,450.00 | 28,450.00 | 0.89% | 13,477 |
| Mar 19, 2026 | 28,150.00 | 28,300.00 | 27,700.00 | 28,200.00 | 28,200.00 | 0.36% | 6,156 |
| Mar 18, 2026 | 28,050.00 | 28,150.00 | 27,900.00 | 28,100.00 | 28,100.00 | 0.36% | 10,583 |
| Mar 17, 2026 | 27,900.00 | 28,150.00 | 27,650.00 | 28,000.00 | 28,000.00 | 0.54% | 27,459 |
| Mar 16, 2026 | 28,250.00 | 28,250.00 | 27,700.00 | 27,850.00 | 27,850.00 | -1.24% | 5,611 |
| Mar 13, 2026 | 27,800.00 | 28,400.00 | 27,600.00 | 28,200.00 | 28,200.00 | - | 9,194 |
| Mar 12, 2026 | 28,150.00 | 28,300.00 | 27,900.00 | 28,200.00 | 28,200.00 | 0.18% | 3,007 |
| Mar 11, 2026 | 28,100.00 | 28,300.00 | 27,700.00 | 28,150.00 | 28,150.00 | 0.72% | 6,643 |
| Mar 10, 2026 | 27,950.00 | 28,100.00 | 27,550.00 | 27,950.00 | 27,950.00 | 0.54% | 8,691 |
| Mar 9, 2026 | 28,350.00 | 28,350.00 | 27,200.00 | 27,800.00 | 27,800.00 | -3.14% | 11,127 |
| Mar 6, 2026 | 28,300.00 | 29,000.00 | 27,800.00 | 28,700.00 | 28,700.00 | 1.41% | 10,417 |
| Mar 5, 2026 | 27,700.00 | 28,300.00 | 27,200.00 | 28,300.00 | 28,300.00 | 5.20% | 18,214 |
| Mar 4, 2026 | 28,450.00 | 28,450.00 | 26,750.00 | 26,900.00 | 26,900.00 | -5.45% | 57,596 |
| Mar 3, 2026 | 29,000.00 | 29,000.00 | 28,400.00 | 28,450.00 | 28,450.00 | -1.90% | 19,171 |
| Feb 27, 2026 | 29,350.00 | 29,350.00 | 28,900.00 | 29,000.00 | 29,000.00 | -1.19% | 15,924 |
| Feb 26, 2026 | 29,550.00 | 29,700.00 | 29,200.00 | 29,350.00 | 29,350.00 | -0.51% | 18,654 |
| Feb 25, 2026 | 29,750.00 | 29,750.00 | 29,400.00 | 29,500.00 | 29,500.00 | -0.84% | 15,838 |
| Feb 24, 2026 | 29,950.00 | 29,950.00 | 29,550.00 | 29,750.00 | 29,750.00 | -0.50% | 10,900 |
| Feb 23, 2026 | 29,950.00 | 30,000.00 | 29,750.00 | 29,900.00 | 29,900.00 | 0.17% | 6,267 |
| Feb 20, 2026 | 29,900.00 | 30,100.00 | 29,750.00 | 29,850.00 | 29,850.00 | -0.17% | 11,117 |
| Feb 19, 2026 | 29,400.00 | 30,050.00 | 29,350.00 | 29,900.00 | 29,900.00 | 1.36% | 9,869 |
| Feb 13, 2026 | 29,600.00 | 29,650.00 | 29,250.00 | 29,500.00 | 29,500.00 | -0.34% | 10,727 |