Multicampus Corporation (KOSDAQ:067280)
South Korea · Delayed Price · Currency is KRW 25,300
-650 (-2.50%)
At close: May 20, 2026
Multicampus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 28,200.00 | 28,250.00 | 27,750.00 | 28,150.00 | 28,150.00 | - | 4,589 |
| 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% | 6,157 |
| Mar 18, 2026 | 28,050.00 | 28,150.00 | 27,900.00 | 28,100.00 | 28,100.00 | 0.36% | 10,585 |
| Mar 17, 2026 | 27,900.00 | 28,150.00 | 27,650.00 | 28,000.00 | 28,000.00 | 0.54% | 27,461 |
| 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 | - | 14,402 |
| 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% | 6,645 |
| Mar 10, 2026 | 27,950.00 | 28,100.00 | 27,550.00 | 27,950.00 | 27,950.00 | 0.54% | 8,696 |