M eighty-three Co.,Ltd. (KOSDAQ:476080)
South Korea · Delayed Price · Currency is KRW 12,850
+110 (0.86%)
Sep 10, 2025, 3:30 PM KST
M eighty-three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12,750.00 | 13,140.00 | 12,750.00 | 12,800.00 | - | 0.47% | 82,946 |
| Sep 9, 2025 | 12,770.00 | 12,860.00 | 12,680.00 | 12,740.00 | 12,740.00 | - | 36,705 |
| Sep 8, 2025 | 12,670.00 | 12,750.00 | 12,580.00 | 12,740.00 | 12,740.00 | 0.63% | 28,384 |
| Sep 5, 2025 | 12,550.00 | 12,870.00 | 12,550.00 | 12,660.00 | 12,660.00 | -0.16% | 48,411 |
| Sep 4, 2025 | 12,470.00 | 12,800.00 | 12,380.00 | 12,680.00 | 12,680.00 | 2.34% | 72,527 |
| Sep 3, 2025 | 12,310.00 | 12,690.00 | 12,310.00 | 12,390.00 | 12,390.00 | -0.08% | 35,372 |
| Sep 2, 2025 | 12,370.00 | 12,510.00 | 12,230.00 | 12,400.00 | 12,400.00 | -0.08% | 79,738 |
| Sep 1, 2025 | 12,660.00 | 12,730.00 | 12,410.00 | 12,410.00 | 12,410.00 | -1.97% | 102,964 |
| Aug 29, 2025 | 12,610.00 | 12,870.00 | 12,610.00 | 12,660.00 | 12,660.00 | -0.24% | 131,776 |
| Aug 28, 2025 | 12,390.00 | 14,630.00 | 12,190.00 | 12,690.00 | 12,690.00 | 2.42% | 2,577,032 |
| Aug 27, 2025 | 12,400.00 | 12,440.00 | 12,180.00 | 12,390.00 | 12,390.00 | 0.08% | 28,516 |
| Aug 26, 2025 | 12,560.00 | 12,640.00 | 12,330.00 | 12,380.00 | 12,380.00 | -1.28% | 47,521 |
| Aug 25, 2025 | 12,530.00 | 12,890.00 | 12,520.00 | 12,540.00 | 12,540.00 | 0.24% | 45,237 |
| Aug 22, 2025 | 12,320.00 | 12,570.00 | 12,290.00 | 12,510.00 | 12,510.00 | 1.05% | 44,334 |
| Aug 21, 2025 | 12,370.00 | 12,830.00 | 12,350.00 | 12,380.00 | 12,380.00 | -0.64% | 68,788 |
| Aug 20, 2025 | 12,410.00 | 12,560.00 | 12,080.00 | 12,460.00 | 12,460.00 | -1.19% | 121,343 |
| Aug 19, 2025 | 12,080.00 | 13,100.00 | 11,890.00 | 12,610.00 | 12,610.00 | 4.21% | 322,909 |
| Aug 18, 2025 | 12,350.00 | 12,450.00 | 12,050.00 | 12,100.00 | 12,100.00 | -2.81% | 62,475 |
| Aug 14, 2025 | 12,250.00 | 13,980.00 | 12,250.00 | 12,450.00 | 12,450.00 | 1.30% | 822,966 |
| Aug 13, 2025 | 12,330.00 | 12,430.00 | 12,110.00 | 12,290.00 | 12,290.00 | 0.90% | 26,898 |
| Aug 12, 2025 | 12,450.00 | 12,740.00 | 11,990.00 | 12,180.00 | 12,180.00 | -3.03% | 38,153 |
| Aug 11, 2025 | 12,640.00 | 12,800.00 | 12,470.00 | 12,560.00 | 12,560.00 | -0.40% | 23,735 |
| Aug 8, 2025 | 12,700.00 | 12,940.00 | 12,560.00 | 12,610.00 | 12,610.00 | -0.32% | 32,362 |
| Aug 7, 2025 | 12,510.00 | 12,790.00 | 12,500.00 | 12,650.00 | 12,650.00 | 1.20% | 30,584 |
| Aug 6, 2025 | 12,390.00 | 12,880.00 | 12,230.00 | 12,500.00 | 12,500.00 | 0.81% | 31,608 |
| Aug 5, 2025 | 12,270.00 | 12,530.00 | 12,270.00 | 12,400.00 | 12,400.00 | 1.14% | 20,864 |
| Aug 4, 2025 | 11,790.00 | 12,320.00 | 11,790.00 | 12,260.00 | 12,260.00 | 2.51% | 28,459 |
| Aug 1, 2025 | 12,660.00 | 12,780.00 | 11,680.00 | 11,960.00 | 11,960.00 | -6.42% | 93,341 |
| Jul 31, 2025 | 12,850.00 | 13,000.00 | 12,660.00 | 12,780.00 | 12,780.00 | 1.03% | 36,587 |
| Jul 30, 2025 | 12,610.00 | 12,850.00 | 12,610.00 | 12,650.00 | 12,650.00 | -1.09% | 30,888 |
| Jul 29, 2025 | 12,800.00 | 12,900.00 | 12,600.00 | 12,790.00 | 12,790.00 | -0.08% | 45,566 |
| Jul 28, 2025 | 13,030.00 | 13,230.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.99% | 66,994 |
| Jul 25, 2025 | 13,510.00 | 13,670.00 | 12,940.00 | 13,060.00 | 13,060.00 | -4.18% | 88,941 |
| Jul 24, 2025 | 14,030.00 | 14,100.00 | 13,500.00 | 13,630.00 | 13,630.00 | -2.85% | 74,642 |
| Jul 23, 2025 | 14,080.00 | 14,130.00 | 13,860.00 | 14,030.00 | 14,030.00 | -0.85% | 60,207 |
| Jul 22, 2025 | 14,020.00 | 14,350.00 | 14,000.00 | 14,150.00 | 14,150.00 | -0.35% | 67,126 |
| Jul 21, 2025 | 13,790.00 | 14,250.00 | 13,780.00 | 14,200.00 | 14,200.00 | 2.97% | 68,249 |
| Jul 18, 2025 | 14,020.00 | 14,090.00 | 13,790.00 | 13,790.00 | 13,790.00 | -1.92% | 54,970 |
| Jul 17, 2025 | 14,000.00 | 14,270.00 | 13,860.00 | 14,060.00 | 14,060.00 | 1.81% | 98,971 |
| Jul 16, 2025 | 13,710.00 | 14,400.00 | 13,710.00 | 13,810.00 | 13,810.00 | 1.92% | 241,753 |
| Jul 15, 2025 | 13,620.00 | 13,620.00 | 13,410.00 | 13,550.00 | 13,550.00 | 0.59% | 25,166 |
| Jul 14, 2025 | 13,630.00 | 13,720.00 | 13,430.00 | 13,470.00 | 13,470.00 | -1.17% | 33,009 |
| Jul 11, 2025 | 13,650.00 | 13,800.00 | 13,560.00 | 13,630.00 | 13,630.00 | -0.15% | 35,296 |
| Jul 10, 2025 | 13,800.00 | 13,850.00 | 13,570.00 | 13,650.00 | 13,650.00 | -1.44% | 54,631 |
| Jul 9, 2025 | 14,000.00 | 14,060.00 | 13,770.00 | 13,850.00 | 13,850.00 | -0.43% | 53,874 |
| Jul 8, 2025 | 13,720.00 | 14,580.00 | 13,720.00 | 13,910.00 | 13,910.00 | 0.87% | 136,813 |
| Jul 7, 2025 | 13,770.00 | 14,150.00 | 13,730.00 | 13,790.00 | 13,790.00 | -0.43% | 42,374 |
| Jul 4, 2025 | 13,870.00 | 14,080.00 | 13,740.00 | 13,850.00 | 13,850.00 | -0.14% | 40,242 |
| Jul 3, 2025 | 13,880.00 | 14,100.00 | 13,590.00 | 13,870.00 | 13,870.00 | -0.07% | 87,245 |
| Jul 2, 2025 | 13,700.00 | 13,990.00 | 13,630.00 | 13,880.00 | 13,880.00 | 1.31% | 34,500 |