Multicampus Corporation (KOSDAQ:067280)
South Korea · Delayed Price · Currency is KRW 24,650
+1,050 (4.45%)
At close: Jun 9, 2026
Multicampus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 23,300.00 | 25,150.00 | 23,300.00 | 24,650.00 | 24,650.00 | 4.45% | 11,008 |
| Jun 8, 2026 | 24,000.00 | 24,300.00 | 23,600.00 | 23,600.00 | 23,600.00 | -4.65% | 20,258 |
| Jun 5, 2026 | 24,800.00 | 25,200.00 | 24,300.00 | 24,750.00 | 24,750.00 | -1.79% | 11,637 |
| Jun 4, 2026 | 25,000.00 | 25,350.00 | 24,700.00 | 25,200.00 | 25,200.00 | 0.20% | 9,786 |
| Jun 2, 2026 | 24,700.00 | 25,150.00 | 24,200.00 | 25,150.00 | 25,150.00 | 1.62% | 12,392 |
| Jun 1, 2026 | 25,000.00 | 25,350.00 | 24,750.00 | 24,750.00 | 24,750.00 | -1.79% | 11,644 |
| May 29, 2026 | 25,600.00 | 25,650.00 | 25,050.00 | 25,200.00 | 25,200.00 | -1.56% | 11,769 |
| May 28, 2026 | 25,700.00 | 25,750.00 | 25,200.00 | 25,600.00 | 25,600.00 | -0.39% | 11,932 |
| May 27, 2026 | 25,700.00 | 26,050.00 | 24,950.00 | 25,700.00 | 25,700.00 | - | 20,359 |
| May 26, 2026 | 25,700.00 | 25,850.00 | 25,400.00 | 25,700.00 | 25,700.00 | - | 7,378 |
| May 22, 2026 | 25,100.00 | 25,750.00 | 25,000.00 | 25,700.00 | 25,700.00 | 2.59% | 11,106 |
| May 21, 2026 | 25,650.00 | 25,700.00 | 24,950.00 | 25,050.00 | 25,050.00 | -0.99% | 12,670 |
| May 20, 2026 | 26,000.00 | 26,000.00 | 25,050.00 | 25,300.00 | 25,300.00 | -2.50% | 11,927 |
| May 19, 2026 | 26,000.00 | 26,300.00 | 25,400.00 | 25,950.00 | 25,950.00 | -0.76% | 16,355 |
| May 18, 2026 | 26,850.00 | 26,850.00 | 25,950.00 | 26,150.00 | 26,150.00 | -2.61% | 11,915 |
| May 15, 2026 | 26,550.00 | 27,150.00 | 26,400.00 | 26,850.00 | 26,850.00 | 1.32% | 13,901 |
| May 14, 2026 | 26,050.00 | 26,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | 1.53% | 7,244 |
| May 13, 2026 | 26,800.00 | 26,800.00 | 26,050.00 | 26,100.00 | 26,100.00 | -1.69% | 16,770 |
| May 12, 2026 | 27,000.00 | 27,100.00 | 26,350.00 | 26,550.00 | 26,550.00 | -0.75% | 17,935 |
| May 11, 2026 | 27,300.00 | 27,300.00 | 26,750.00 | 26,750.00 | 26,750.00 | -2.01% | 26,563 |
| May 8, 2026 | 27,550.00 | 27,550.00 | 27,200.00 | 27,300.00 | 27,300.00 | -0.55% | 12,087 |
| May 7, 2026 | 27,500.00 | 27,600.00 | 27,150.00 | 27,450.00 | 27,450.00 | -0.18% | 13,475 |
| May 6, 2026 | 28,000.00 | 28,050.00 | 27,425.00 | 27,500.00 | 27,500.00 | -0.72% | 22,340 |
| May 4, 2026 | 29,000.00 | 29,200.00 | 26,950.00 | 27,700.00 | 27,700.00 | -5.78% | 155,433 |
| Apr 30, 2026 | 29,700.00 | 29,700.00 | 29,100.00 | 29,400.00 | 29,400.00 | -0.68% | 11,736 |
| Apr 29, 2026 | 29,750.00 | 29,900.00 | 29,400.00 | 29,600.00 | 29,600.00 | -0.67% | 10,655 |
| Apr 28, 2026 | 30,000.00 | 30,400.00 | 29,700.00 | 29,800.00 | 29,800.00 | 0.85% | 34,978 |
| Apr 27, 2026 | 29,000.00 | 30,000.00 | 28,250.00 | 29,550.00 | 29,550.00 | 2.78% | 55,793 |
| Apr 24, 2026 | 29,050.00 | 29,050.00 | 28,350.00 | 28,750.00 | 28,750.00 | -0.86% | 8,792 |
| Apr 23, 2026 | 29,000.00 | 29,050.00 | 28,700.00 | 29,000.00 | 29,000.00 | - | 5,479 |
| Apr 22, 2026 | 29,150.00 | 29,150.00 | 28,800.00 | 29,000.00 | 29,000.00 | - | 2,058 |
| 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% | 3,750 |
| Apr 17, 2026 | 29,500.00 | 29,500.00 | 28,950.00 | 29,250.00 | 29,250.00 | -0.51% | 4,325 |
| Apr 16, 2026 | 29,200.00 | 29,500.00 | 29,150.00 | 29,400.00 | 29,400.00 | 0.86% | 3,824 |
| Apr 15, 2026 | 28,650.00 | 29,200.00 | 28,500.00 | 29,150.00 | 29,150.00 | 1.92% | 17,963 |
| Apr 14, 2026 | 28,050.00 | 28,650.00 | 27,900.00 | 28,600.00 | 28,600.00 | 2.88% | 8,187 |
| Apr 13, 2026 | 28,100.00 | 28,100.00 | 27,750.00 | 27,800.00 | 27,800.00 | -1.59% | 2,179 |
| 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% | 4,294 |
| Apr 8, 2026 | 27,350.00 | 28,150.00 | 27,350.00 | 28,050.00 | 28,050.00 | 2.75% | 10,855 |
| 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% | 10,570 |
| Mar 31, 2026 | 27,500.00 | 27,700.00 | 27,150.00 | 27,350.00 | 27,350.00 | -0.91% | 4,920 |
| 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% | 9,676 |
| Mar 26, 2026 | 28,150.00 | 28,200.00 | 27,800.00 | 28,000.00 | 28,000.00 | -0.53% | 6,367 |