Multicampus Corporation (KOSDAQ:067280)
South Korea
· Delayed Price · Currency is KRW 32,850
+50 (0.15%)
At close: Dec 5, 2025
Multicampus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,900.00 | 32,900.00 | 32,650.00 | 32,850.00 | 32,850.00 | 0.15% | 3,324 |
| Dec 4, 2025 | 32,850.00 | 32,900.00 | 32,600.00 | 32,800.00 | 32,800.00 | -0.15% | 2,248 |
| Dec 3, 2025 | 32,700.00 | 32,900.00 | 32,400.00 | 32,850.00 | 32,850.00 | 0.77% | 3,718 |
| Dec 2, 2025 | 32,500.00 | 32,700.00 | 32,300.00 | 32,600.00 | 32,600.00 | 0.31% | 3,242 |
| Dec 1, 2025 | 32,550.00 | 32,550.00 | 32,150.00 | 32,500.00 | 32,500.00 | 0.46% | 1,707 |
| Nov 28, 2025 | 32,200.00 | 32,350.00 | 31,950.00 | 32,350.00 | 32,350.00 | 0.47% | 3,130 |
| Nov 27, 2025 | 32,050.00 | 32,700.00 | 32,000.00 | 32,200.00 | 32,200.00 | -0.46% | 4,544 |
| Nov 26, 2025 | 32,200.00 | 32,400.00 | 32,000.00 | 32,350.00 | 32,350.00 | 0.31% | 6,620 |
| Nov 25, 2025 | 32,450.00 | 32,700.00 | 32,050.00 | 32,250.00 | 32,250.00 | -0.62% | 4,405 |
| Nov 24, 2025 | 32,500.00 | 32,700.00 | 32,200.00 | 32,450.00 | 32,450.00 | -0.15% | 2,407 |
| Nov 21, 2025 | 32,700.00 | 32,700.00 | 32,250.00 | 32,500.00 | 32,500.00 | -0.76% | 1,547 |
| Nov 20, 2025 | 32,200.00 | 32,800.00 | 31,950.00 | 32,750.00 | 32,750.00 | 1.71% | 1,714 |
| Nov 19, 2025 | 32,650.00 | 32,650.00 | 32,050.00 | 32,200.00 | 32,200.00 | -1.38% | 2,227 |
| Nov 18, 2025 | 32,800.00 | 32,850.00 | 32,000.00 | 32,650.00 | 32,650.00 | -0.15% | 3,525 |
| Nov 17, 2025 | 32,850.00 | 32,900.00 | 32,400.00 | 32,700.00 | 32,700.00 | -0.46% | 3,455 |
| Nov 14, 2025 | 32,650.00 | 32,850.00 | 32,300.00 | 32,850.00 | 32,850.00 | 0.61% | 5,568 |
| Nov 13, 2025 | 32,600.00 | 32,800.00 | 32,500.00 | 32,650.00 | 32,650.00 | - | 2,976 |
| Nov 12, 2025 | 33,100.00 | 33,100.00 | 32,250.00 | 32,650.00 | 32,650.00 | 1.24% | 3,813 |
| Nov 11, 2025 | 32,000.00 | 32,300.00 | 32,000.00 | 32,250.00 | 32,250.00 | 0.78% | 6,396 |
| Nov 10, 2025 | 31,700.00 | 32,000.00 | 31,600.00 | 32,000.00 | 32,000.00 | 0.95% | 6,304 |
| Nov 7, 2025 | 31,650.00 | 31,700.00 | 31,400.00 | 31,700.00 | 31,700.00 | 0.48% | 2,933 |
| Nov 6, 2025 | 31,400.00 | 31,650.00 | 31,200.00 | 31,550.00 | 31,550.00 | 0.80% | 2,953 |
| Nov 5, 2025 | 31,100.00 | 31,350.00 | 30,400.00 | 31,300.00 | 31,300.00 | 0.64% | 8,876 |
| Nov 4, 2025 | 31,150.00 | 31,200.00 | 30,800.00 | 31,100.00 | 31,100.00 | 0.48% | 6,021 |
| Nov 3, 2025 | 31,350.00 | 31,400.00 | 30,750.00 | 30,950.00 | 30,950.00 | -1.12% | 7,631 |
| Oct 31, 2025 | 31,200.00 | 31,550.00 | 31,050.00 | 31,300.00 | 31,300.00 | 0.16% | 5,885 |
| Oct 30, 2025 | 31,700.00 | 31,700.00 | 30,800.00 | 31,250.00 | 31,250.00 | -1.11% | 14,509 |
| Oct 29, 2025 | 31,800.00 | 31,800.00 | 31,450.00 | 31,600.00 | 31,600.00 | -0.32% | 4,741 |
| Oct 28, 2025 | 31,800.00 | 31,800.00 | 31,350.00 | 31,700.00 | 31,700.00 | - | 3,496 |
| Oct 27, 2025 | 32,800.00 | 32,800.00 | 31,000.00 | 31,700.00 | 31,700.00 | -3.06% | 52,409 |
| Oct 24, 2025 | 32,800.00 | 32,800.00 | 32,400.00 | 32,700.00 | 32,700.00 | -1.06% | 9,821 |
| Oct 23, 2025 | 33,250.00 | 33,350.00 | 32,750.00 | 33,050.00 | 33,050.00 | -0.90% | 5,705 |
| Oct 22, 2025 | 33,250.00 | 33,350.00 | 33,100.00 | 33,350.00 | 33,350.00 | 0.30% | 3,365 |
| Oct 21, 2025 | 32,750.00 | 33,250.00 | 32,750.00 | 33,250.00 | 33,250.00 | 0.91% | 6,096 |
| Oct 20, 2025 | 32,950.00 | 33,000.00 | 32,650.00 | 32,950.00 | 32,950.00 | - | 4,155 |
| Oct 17, 2025 | 32,950.00 | 33,000.00 | 32,700.00 | 32,950.00 | 32,950.00 | - | 2,975 |
| Oct 16, 2025 | 32,900.00 | 32,950.00 | 32,600.00 | 32,950.00 | 32,950.00 | 0.61% | 8,631 |
| Oct 15, 2025 | 32,700.00 | 33,000.00 | 32,600.00 | 32,750.00 | 32,750.00 | 0.15% | 3,725 |
| Oct 14, 2025 | 32,500.00 | 32,750.00 | 32,300.00 | 32,700.00 | 32,700.00 | 0.93% | 5,649 |
| Oct 13, 2025 | 32,500.00 | 32,700.00 | 32,300.00 | 32,400.00 | 32,400.00 | -0.61% | 6,497 |
| Oct 10, 2025 | 33,050.00 | 33,050.00 | 32,550.00 | 32,600.00 | 32,600.00 | -1.36% | 5,638 |
| Oct 2, 2025 | 32,900.00 | 33,100.00 | 32,650.00 | 33,050.00 | 33,050.00 | 1.69% | 3,358 |
| Oct 1, 2025 | 32,800.00 | 33,050.00 | 31,000.00 | 32,500.00 | 32,500.00 | -0.61% | 9,824 |
| Sep 30, 2025 | 33,000.00 | 33,250.00 | 32,550.00 | 32,700.00 | 32,700.00 | -0.91% | 2,680 |
| Sep 29, 2025 | 32,700.00 | 33,150.00 | 32,700.00 | 33,000.00 | 33,000.00 | 0.92% | 4,553 |
| Sep 26, 2025 | 33,000.00 | 33,000.00 | 32,300.00 | 32,700.00 | 32,700.00 | -0.76% | 7,545 |
| Sep 25, 2025 | 32,800.00 | 33,050.00 | 32,600.00 | 32,950.00 | 32,950.00 | 0.46% | 2,122 |
| Sep 24, 2025 | 33,000.00 | 33,000.00 | 32,550.00 | 32,800.00 | 32,800.00 | -0.46% | 4,438 |
| Sep 23, 2025 | 33,200.00 | 33,200.00 | 32,700.00 | 32,950.00 | 32,950.00 | -0.75% | 5,218 |
| Sep 22, 2025 | 33,300.00 | 33,300.00 | 32,750.00 | 33,200.00 | 33,200.00 | 0.45% | 5,084 |