Multicampus Corporation (KOSDAQ:067280)
South Korea
· Delayed Price · Currency is KRW 27,800
-900 (-3.14%)
At close: Mar 9, 2026
Multicampus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 29,750.00 | 29,750.00 | 29,450.00 | 29,600.00 | 29,600.00 | -0.34% | 5,432 |
| Feb 11, 2026 | 29,400.00 | 29,700.00 | 29,300.00 | 29,700.00 | 29,700.00 | 1.02% | 6,455 |
| Feb 10, 2026 | 29,000.00 | 29,450.00 | 29,000.00 | 29,400.00 | 29,400.00 | 1.38% | 7,396 |
| Feb 9, 2026 | 28,800.00 | 29,100.00 | 28,650.00 | 29,000.00 | 29,000.00 | 0.69% | 25,901 |
| Feb 6, 2026 | 28,950.00 | 28,950.00 | 28,450.00 | 28,800.00 | 28,800.00 | -0.52% | 28,907 |
| Feb 5, 2026 | 29,500.00 | 29,500.00 | 28,900.00 | 28,950.00 | 28,950.00 | -0.86% | 16,912 |
| Feb 4, 2026 | 28,900.00 | 29,500.00 | 28,750.00 | 29,200.00 | 29,200.00 | 1.92% | 24,197 |
| Feb 3, 2026 | 29,850.00 | 29,850.00 | 28,650.00 | 28,650.00 | 28,650.00 | -3.54% | 33,859 |
| Feb 2, 2026 | 29,900.00 | 30,050.00 | 29,300.00 | 29,700.00 | 29,700.00 | -1.00% | 15,069 |
| 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 |
| Nov 18, 2025 | 32,800.00 | 32,850.00 | 32,000.00 | 32,650.00 | 30,597.16 | -0.15% | 3,525 |
| Nov 17, 2025 | 32,850.00 | 32,900.00 | 32,400.00 | 32,700.00 | 30,644.01 | -0.46% | 3,455 |
| Nov 14, 2025 | 32,650.00 | 32,850.00 | 32,300.00 | 32,850.00 | 30,784.58 | 0.61% | 5,568 |
| Nov 13, 2025 | 32,600.00 | 32,800.00 | 32,500.00 | 32,650.00 | 30,597.16 | - | 2,976 |
| Nov 12, 2025 | 33,100.00 | 33,100.00 | 32,250.00 | 32,650.00 | 30,597.16 | 1.24% | 3,813 |
| Nov 11, 2025 | 32,000.00 | 32,300.00 | 32,000.00 | 32,250.00 | 30,222.31 | 0.78% | 6,396 |
| Nov 10, 2025 | 31,700.00 | 32,000.00 | 31,600.00 | 32,000.00 | 29,988.02 | 0.95% | 6,304 |
| Nov 7, 2025 | 31,650.00 | 31,700.00 | 31,400.00 | 31,700.00 | 29,706.89 | 0.48% | 2,933 |
| Nov 6, 2025 | 31,400.00 | 31,650.00 | 31,200.00 | 31,550.00 | 29,566.32 | 0.80% | 2,953 |
| Nov 5, 2025 | 31,100.00 | 31,350.00 | 30,400.00 | 31,300.00 | 29,332.04 | 0.64% | 8,876 |
| Nov 4, 2025 | 31,150.00 | 31,200.00 | 30,800.00 | 31,100.00 | 29,144.61 | 0.48% | 6,021 |
| Nov 3, 2025 | 31,350.00 | 31,400.00 | 30,750.00 | 30,950.00 | 29,004.04 | -1.12% | 7,631 |
| Oct 31, 2025 | 31,200.00 | 31,550.00 | 31,050.00 | 31,300.00 | 29,332.04 | 0.16% | 5,885 |
| Oct 30, 2025 | 31,700.00 | 31,700.00 | 30,800.00 | 31,250.00 | 29,285.18 | -1.11% | 14,509 |
| Oct 29, 2025 | 31,800.00 | 31,800.00 | 31,450.00 | 31,600.00 | 29,613.17 | -0.32% | 4,741 |
| Oct 28, 2025 | 31,800.00 | 31,800.00 | 31,350.00 | 31,700.00 | 29,706.89 | - | 3,496 |
| Oct 27, 2025 | 32,800.00 | 32,800.00 | 31,000.00 | 31,700.00 | 29,706.89 | -3.06% | 52,409 |
| Oct 24, 2025 | 32,800.00 | 32,800.00 | 32,400.00 | 32,700.00 | 30,644.01 | -1.06% | 9,821 |
| Oct 23, 2025 | 33,250.00 | 33,350.00 | 32,750.00 | 33,050.00 | 30,972.01 | -0.90% | 5,705 |
| Oct 22, 2025 | 33,250.00 | 33,350.00 | 33,100.00 | 33,350.00 | 31,253.14 | 0.30% | 3,365 |
| Oct 21, 2025 | 32,750.00 | 33,250.00 | 32,750.00 | 33,250.00 | 31,159.43 | 0.91% | 6,096 |
| Oct 20, 2025 | 32,950.00 | 33,000.00 | 32,650.00 | 32,950.00 | 30,878.29 | - | 4,155 |
| Oct 17, 2025 | 32,950.00 | 33,000.00 | 32,700.00 | 32,950.00 | 30,878.29 | - | 2,975 |
| Oct 16, 2025 | 32,900.00 | 32,950.00 | 32,600.00 | 32,950.00 | 30,878.29 | 0.61% | 8,631 |
| Oct 15, 2025 | 32,700.00 | 33,000.00 | 32,600.00 | 32,750.00 | 30,690.87 | 0.15% | 3,725 |
| Oct 14, 2025 | 32,500.00 | 32,750.00 | 32,300.00 | 32,700.00 | 30,644.01 | 0.93% | 5,649 |
| Oct 13, 2025 | 32,500.00 | 32,700.00 | 32,300.00 | 32,400.00 | 30,362.87 | -0.61% | 6,497 |
| Oct 10, 2025 | 33,050.00 | 33,050.00 | 32,550.00 | 32,600.00 | 30,550.30 | -1.36% | 5,638 |