M eighty-three Co.,Ltd. (KOSDAQ:476080)
South Korea · Delayed Price · Currency is KRW 12,500
+40 (0.32%)
Aug 21, 2025, 1:38 PM KST
M eighty-three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 12,370.00 | 12,830.00 | 12,370.00 | 12,450.00 | 12,450.00 | -0.08% | 58,817 |
| 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 |
| Jul 1, 2025 | 13,800.00 | 14,180.00 | 13,640.00 | 13,700.00 | 13,700.00 | -1.79% | 66,466 |
| Jun 30, 2025 | 14,300.00 | 14,300.00 | 13,880.00 | 13,950.00 | 13,950.00 | -1.62% | 29,052 |
| Jun 27, 2025 | 14,300.00 | 14,600.00 | 14,100.00 | 14,180.00 | 14,180.00 | -1.66% | 33,392 |
| Jun 26, 2025 | 14,810.00 | 14,900.00 | 14,300.00 | 14,420.00 | 14,420.00 | -2.57% | 49,542 |
| Jun 25, 2025 | 14,750.00 | 14,860.00 | 14,450.00 | 14,800.00 | 14,800.00 | 0.68% | 83,216 |
| Jun 24, 2025 | 14,330.00 | 14,950.00 | 14,330.00 | 14,700.00 | 14,700.00 | 2.80% | 99,098 |
| Jun 23, 2025 | 14,510.00 | 14,730.00 | 14,120.00 | 14,300.00 | 14,300.00 | -2.79% | 78,032 |
| Jun 20, 2025 | 14,960.00 | 14,980.00 | 14,620.00 | 14,710.00 | 14,710.00 | -2.19% | 114,363 |
| Jun 19, 2025 | 14,400.00 | 16,150.00 | 14,340.00 | 15,040.00 | 15,040.00 | 5.40% | 1,106,600 |
| Jun 18, 2025 | 13,950.00 | 14,340.00 | 13,910.00 | 14,270.00 | 14,270.00 | 2.07% | 47,208 |
| Jun 17, 2025 | 13,890.00 | 14,530.00 | 13,730.00 | 13,980.00 | 13,980.00 | 1.16% | 59,641 |
| Jun 16, 2025 | 13,850.00 | 13,900.00 | 13,630.00 | 13,820.00 | 13,820.00 | -0.65% | 32,003 |
| Jun 13, 2025 | 14,600.00 | 14,600.00 | 13,900.00 | 13,910.00 | 13,910.00 | -3.74% | 79,085 |
| Jun 12, 2025 | 14,750.00 | 14,750.00 | 14,410.00 | 14,450.00 | 14,450.00 | -1.03% | 56,155 |