M eighty-three Co.,Ltd. (KOSDAQ:476080)
South Korea · Delayed Price · Currency is KRW 8,280.00
-60.00 (-0.72%)
At close: Feb 5, 2026
M eighty-three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8,120.00 | 8,480.00 | 8,100.00 | 8,280.00 | 8,280.00 | -0.72% | 44,584 |
| Feb 4, 2026 | 8,200.00 | 8,350.00 | 8,110.00 | 8,340.00 | 8,340.00 | 0.97% | 29,648 |
| Feb 3, 2026 | 7,920.00 | 8,590.00 | 7,920.00 | 8,260.00 | 8,260.00 | 4.03% | 71,860 |
| Feb 2, 2026 | 8,480.00 | 8,480.00 | 7,860.00 | 7,940.00 | 7,940.00 | -5.25% | 83,182 |
| Jan 30, 2026 | 8,650.00 | 8,690.00 | 8,350.00 | 8,380.00 | 8,380.00 | -3.12% | 76,570 |
| Jan 29, 2026 | 8,670.00 | 8,720.00 | 8,470.00 | 8,650.00 | 8,650.00 | -0.92% | 42,300 |
| Jan 28, 2026 | 8,660.00 | 8,870.00 | 8,520.00 | 8,730.00 | 8,730.00 | 0.81% | 44,926 |
| Jan 27, 2026 | 8,760.00 | 8,810.00 | 8,560.00 | 8,660.00 | 8,660.00 | -1.14% | 26,595 |
| Jan 26, 2026 | 8,500.00 | 8,850.00 | 8,500.00 | 8,760.00 | 8,760.00 | 2.34% | 41,652 |
| Jan 23, 2026 | 8,500.00 | 8,640.00 | 8,330.00 | 8,560.00 | 8,560.00 | 1.06% | 51,361 |
| Jan 22, 2026 | 8,550.00 | 8,710.00 | 8,450.00 | 8,470.00 | 8,470.00 | -0.35% | 42,963 |
| Jan 21, 2026 | 8,610.00 | 8,860.00 | 8,400.00 | 8,500.00 | 8,500.00 | -4.06% | 69,791 |
| Jan 20, 2026 | 8,630.00 | 8,990.00 | 8,630.00 | 8,860.00 | 8,860.00 | 1.84% | 43,684 |
| Jan 19, 2026 | 8,630.00 | 8,820.00 | 8,620.00 | 8,700.00 | 8,700.00 | -0.91% | 37,281 |
| Jan 16, 2026 | 9,020.00 | 9,120.00 | 8,740.00 | 8,780.00 | 8,780.00 | -2.55% | 69,040 |
| Jan 15, 2026 | 9,050.00 | 9,250.00 | 8,930.00 | 9,010.00 | 9,010.00 | -0.77% | 33,468 |
| Jan 14, 2026 | 9,120.00 | 9,300.00 | 9,030.00 | 9,080.00 | 9,080.00 | -0.44% | 45,683 |
| Jan 13, 2026 | 9,110.00 | 9,240.00 | 8,960.00 | 9,120.00 | 9,120.00 | -0.11% | 60,853 |
| Jan 12, 2026 | 9,060.00 | 9,800.00 | 8,810.00 | 9,130.00 | 9,130.00 | 0.11% | 277,610 |
| Jan 9, 2026 | 9,100.00 | 9,300.00 | 9,060.00 | 9,120.00 | 9,120.00 | -0.76% | 42,638 |
| Jan 8, 2026 | 9,450.00 | 9,480.00 | 9,160.00 | 9,190.00 | 9,190.00 | -3.67% | 61,928 |
| Jan 7, 2026 | 9,550.00 | 9,940.00 | 9,380.00 | 9,540.00 | 9,540.00 | -0.10% | 133,598 |
| Jan 6, 2026 | 9,990.00 | 10,010.00 | 9,500.00 | 9,550.00 | 9,550.00 | -4.12% | 152,604 |
| Jan 5, 2026 | 11,020.00 | 11,100.00 | 9,780.00 | 9,960.00 | 9,960.00 | -9.62% | 643,410 |
| Jan 2, 2026 | 9,320.00 | 11,120.00 | 9,320.00 | 11,020.00 | 11,020.00 | 18.24% | 897,572 |
| Dec 30, 2025 | 9,080.00 | 9,470.00 | 9,080.00 | 9,320.00 | 9,320.00 | 0.87% | 36,227 |
| Dec 29, 2025 | 8,950.00 | 9,510.00 | 8,950.00 | 9,240.00 | 9,240.00 | 3.24% | 118,984 |
| Dec 26, 2025 | 8,770.00 | 9,020.00 | 8,750.00 | 8,950.00 | 8,950.00 | 1.13% | 49,135 |
| Dec 24, 2025 | 9,070.00 | 9,070.00 | 8,600.00 | 8,850.00 | 8,850.00 | -2.32% | 61,822 |
| Dec 23, 2025 | 9,510.00 | 9,720.00 | 8,920.00 | 9,060.00 | 9,060.00 | -5.33% | 172,805 |
| Dec 22, 2025 | 9,540.00 | 9,750.00 | 9,540.00 | 9,570.00 | 9,570.00 | -0.10% | 26,050 |
| Dec 19, 2025 | 9,470.00 | 9,600.00 | 9,360.00 | 9,580.00 | 9,580.00 | 1.27% | 26,962 |
| Dec 18, 2025 | 9,550.00 | 9,700.00 | 9,460.00 | 9,460.00 | 9,460.00 | -2.67% | 36,228 |
| Dec 17, 2025 | 9,720.00 | 9,820.00 | 9,620.00 | 9,720.00 | 9,720.00 | -0.21% | 46,530 |
| Dec 16, 2025 | 9,950.00 | 9,970.00 | 9,730.00 | 9,740.00 | 9,740.00 | -2.11% | 40,165 |
| Dec 15, 2025 | 10,090.00 | 10,090.00 | 9,880.00 | 9,950.00 | 9,950.00 | -1.39% | 20,359 |
| Dec 12, 2025 | 9,910.00 | 10,100.00 | 9,910.00 | 10,090.00 | 10,090.00 | 1.41% | 24,277 |
| Dec 11, 2025 | 10,100.00 | 10,130.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.10% | 46,177 |
| Dec 10, 2025 | 9,900.00 | 10,080.00 | 9,840.00 | 9,960.00 | 9,960.00 | 0.61% | 27,372 |
| Dec 9, 2025 | 9,880.00 | 9,980.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 27,767 |
| Dec 8, 2025 | 9,950.00 | 10,080.00 | 9,850.00 | 9,900.00 | 9,900.00 | -0.90% | 41,530 |
| Dec 5, 2025 | 9,980.00 | 10,070.00 | 9,920.00 | 9,990.00 | 9,990.00 | 0.10% | 33,362 |
| Dec 4, 2025 | 10,170.00 | 10,190.00 | 9,970.00 | 9,980.00 | 9,980.00 | -2.06% | 45,445 |
| Dec 3, 2025 | 10,090.00 | 10,600.00 | 9,990.00 | 10,190.00 | 10,190.00 | 1.80% | 113,457 |
| Dec 2, 2025 | 10,060.00 | 10,130.00 | 9,980.00 | 10,010.00 | 10,010.00 | -0.40% | 27,667 |
| Dec 1, 2025 | 10,050.00 | 10,300.00 | 9,980.00 | 10,050.00 | 10,050.00 | - | 51,211 |
| Nov 28, 2025 | 9,950.00 | 10,250.00 | 9,950.00 | 10,050.00 | 10,050.00 | 1.01% | 53,206 |
| Nov 27, 2025 | 10,050.00 | 10,180.00 | 9,920.00 | 9,950.00 | 9,950.00 | -1.00% | 35,794 |
| Nov 26, 2025 | 9,840.00 | 10,140.00 | 9,820.00 | 10,050.00 | 10,050.00 | 2.55% | 39,533 |
| Nov 25, 2025 | 10,030.00 | 10,240.00 | 9,700.00 | 9,800.00 | 9,800.00 | -2.20% | 74,786 |