Multicampus Corporation (KOSDAQ:067280)
South Korea · Delayed Price · Currency is KRW 23,750
-50 (-0.21%)
At close: Sep 1, 2026
Multicampus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 23,800.00 | 23,900.00 | 23,600.00 | 23,750.00 | 23,750.00 | -0.21% | 1,700 |
| Aug 31, 2026 | 24,000.00 | 24,000.00 | 23,550.00 | 23,800.00 | 23,800.00 | -0.42% | 2,840 |
| Aug 28, 2026 | 23,750.00 | 24,000.00 | 23,600.00 | 23,900.00 | 23,900.00 | 0.84% | 2,851 |
| Aug 27, 2026 | 24,000.00 | 24,000.00 | 23,550.00 | 23,700.00 | 23,700.00 | -0.63% | 2,322 |
| Aug 26, 2026 | 23,700.00 | 24,000.00 | 23,650.00 | 23,850.00 | 23,850.00 | 0.85% | 2,048 |
| Aug 25, 2026 | 23,800.00 | 23,900.00 | 23,450.00 | 23,650.00 | 23,650.00 | -0.84% | 3,744 |
| Aug 24, 2026 | 23,600.00 | 24,000.00 | 23,000.00 | 23,850.00 | 23,850.00 | 1.49% | 2,367 |
| Aug 21, 2026 | 23,800.00 | 23,800.00 | 22,800.00 | 23,500.00 | 23,500.00 | -1.26% | 3,484 |
| Aug 20, 2026 | 24,050.00 | 24,050.00 | 23,550.00 | 23,800.00 | 23,800.00 | -0.42% | 2,207 |
| Aug 19, 2026 | 23,950.00 | 24,350.00 | 23,650.00 | 23,900.00 | 23,900.00 | -1.24% | 5,025 |
| Aug 18, 2026 | 24,550.00 | 24,900.00 | 24,000.00 | 24,200.00 | 24,200.00 | -3.39% | 5,816 |
| Aug 14, 2026 | 24,800.00 | 25,050.00 | 24,700.00 | 25,050.00 | 25,050.00 | 0.20% | 1,383 |
| Aug 13, 2026 | 25,000.00 | 25,050.00 | 24,700.00 | 25,000.00 | 25,000.00 | 0.40% | 2,046 |
| Aug 12, 2026 | 25,000.00 | 25,100.00 | 24,700.00 | 24,900.00 | 24,900.00 | -0.40% | 1,612 |
| Aug 11, 2026 | 25,200.00 | 25,350.00 | 24,800.00 | 25,000.00 | 25,000.00 | -0.60% | 2,336 |
| Aug 10, 2026 | 25,350.00 | 25,350.00 | 24,850.00 | 25,150.00 | 25,150.00 | -0.40% | 1,915 |
| Aug 7, 2026 | 25,200.00 | 25,350.00 | 24,850.00 | 25,250.00 | 25,250.00 | 0.40% | 2,780 |
| Aug 6, 2026 | 24,800.00 | 25,150.00 | 24,750.00 | 25,150.00 | 25,150.00 | -0.40% | 4,596 |
| Aug 5, 2026 | 25,000.00 | 25,350.00 | 24,800.00 | 25,250.00 | 25,250.00 | 0.80% | 4,257 |
| Aug 4, 2026 | 24,850.00 | 25,150.00 | 24,750.00 | 25,050.00 | 25,050.00 | 1.01% | 5,279 |
| Aug 3, 2026 | 24,100.00 | 25,050.00 | 23,850.00 | 24,800.00 | 24,800.00 | 2.69% | 6,955 |
| Jul 31, 2026 | 24,200.00 | 24,200.00 | 23,800.00 | 24,150.00 | 24,150.00 | -0.21% | 3,944 |
| Jul 30, 2026 | 24,300.00 | 24,600.00 | 23,750.00 | 24,200.00 | 24,200.00 | -0.41% | 5,465 |
| Jul 29, 2026 | 24,300.00 | 24,400.00 | 22,800.00 | 24,300.00 | 24,300.00 | - | 7,179 |
| Jul 28, 2026 | 24,700.00 | 24,700.00 | 23,750.00 | 24,300.00 | 24,300.00 | -1.82% | 12,151 |
| Jul 27, 2026 | 24,750.00 | 25,200.00 | 24,400.00 | 24,750.00 | 24,750.00 | - | 6,071 |
| Jul 24, 2026 | 23,500.00 | 25,100.00 | 23,250.00 | 24,750.00 | 24,750.00 | 5.54% | 21,194 |
| Jul 23, 2026 | 23,350.00 | 23,600.00 | 23,100.00 | 23,450.00 | 23,450.00 | 0.64% | 4,976 |
| Jul 22, 2026 | 22,800.00 | 23,300.00 | 22,700.00 | 23,300.00 | 23,300.00 | 2.19% | 5,729 |
| Jul 21, 2026 | 22,900.00 | 22,900.00 | 22,050.00 | 22,800.00 | 22,800.00 | - | 5,001 |
| Jul 20, 2026 | 23,000.00 | 23,150.00 | 22,500.00 | 22,800.00 | 22,800.00 | -0.87% | 1,610 |
| Jul 16, 2026 | 23,350.00 | 23,600.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.50% | 1,025 |
| Jul 15, 2026 | 23,350.00 | 23,550.00 | 23,150.00 | 23,350.00 | 23,350.00 | -0.64% | 1,636 |
| Jul 14, 2026 | 23,200.00 | 23,500.00 | 23,050.00 | 23,500.00 | 23,500.00 | 0.43% | 4,390 |
| Jul 13, 2026 | 23,950.00 | 24,150.00 | 23,150.00 | 23,400.00 | 23,400.00 | -2.30% | 4,670 |
| Jul 10, 2026 | 23,600.00 | 24,000.00 | 23,400.00 | 23,950.00 | 23,950.00 | 0.63% | 6,243 |
| Jul 9, 2026 | 23,350.00 | 23,800.00 | 22,800.00 | 23,800.00 | 23,800.00 | 1.28% | 2,983 |
| Jul 8, 2026 | 23,650.00 | 23,700.00 | 23,200.00 | 23,500.00 | 23,500.00 | -0.63% | 1,131 |
| Jul 7, 2026 | 23,450.00 | 23,850.00 | 23,050.00 | 23,650.00 | 23,650.00 | 0.42% | 2,732 |
| Jul 6, 2026 | 24,050.00 | 24,100.00 | 23,550.00 | 23,550.00 | 23,550.00 | -2.08% | 3,858 |
| Jul 3, 2026 | 23,450.00 | 24,050.00 | 22,850.00 | 24,050.00 | 24,050.00 | 1.91% | 3,698 |
| Jul 2, 2026 | 23,650.00 | 23,800.00 | 23,200.00 | 23,600.00 | 23,600.00 | -0.84% | 2,713 |
| Jul 1, 2026 | 23,450.00 | 24,050.00 | 23,200.00 | 23,800.00 | 23,800.00 | 0.85% | 4,435 |
| Jun 30, 2026 | 23,100.00 | 23,600.00 | 22,950.00 | 23,600.00 | 23,600.00 | 1.51% | 2,458 |
| Jun 29, 2026 | 21,900.00 | 23,300.00 | 21,500.00 | 23,250.00 | 23,250.00 | 4.49% | 6,030 |
| Jun 26, 2026 | 23,000.00 | 23,000.00 | 21,850.00 | 22,250.00 | 22,250.00 | -1.77% | 16,029 |
| Jun 25, 2026 | 22,850.00 | 23,200.00 | 22,600.00 | 22,650.00 | 22,650.00 | -0.88% | 9,626 |
| Jun 24, 2026 | 22,950.00 | 23,250.00 | 22,750.00 | 22,850.00 | 22,850.00 | -2.35% | 4,646 |
| Jun 23, 2026 | 24,400.00 | 24,400.00 | 23,100.00 | 23,400.00 | 23,400.00 | -3.51% | 11,196 |
| Jun 22, 2026 | 24,300.00 | 24,300.00 | 23,600.00 | 24,250.00 | 24,250.00 | -1.22% | 5,892 |