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 |
| 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 |