M eighty-three Co.,Ltd. (KOSDAQ:476080)
South Korea · Delayed Price · Currency is KRW 10,820
-190 (-1.73%)
Oct 28, 2025, 3:30 PM KST
M eighty-three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11,290.00 | 11,500.00 | 11,100.00 | 11,140.00 | 11,140.00 | -1.15% | 22,803 |
| Oct 23, 2025 | 11,340.00 | 11,740.00 | 11,260.00 | 11,270.00 | 11,270.00 | -0.62% | 60,275 |
| Oct 22, 2025 | 11,180.00 | 11,380.00 | 11,020.00 | 11,340.00 | 11,340.00 | 1.43% | 46,012 |
| Oct 21, 2025 | 11,130.00 | 11,280.00 | 11,090.00 | 11,180.00 | 11,180.00 | 0.45% | 23,352 |
| Oct 20, 2025 | 11,090.00 | 11,230.00 | 10,850.00 | 11,130.00 | 11,130.00 | 0.45% | 37,935 |
| Oct 17, 2025 | 11,200.00 | 11,450.00 | 11,060.00 | 11,080.00 | 11,080.00 | -1.07% | 32,771 |
| Oct 16, 2025 | 11,430.00 | 11,440.00 | 11,120.00 | 11,200.00 | 11,200.00 | -2.01% | 34,800 |
| Oct 15, 2025 | 11,220.00 | 11,750.00 | 11,220.00 | 11,430.00 | 11,430.00 | 0.97% | 31,503 |
| Oct 14, 2025 | 11,460.00 | 11,670.00 | 11,160.00 | 11,320.00 | 11,320.00 | -1.14% | 36,113 |
| Oct 13, 2025 | 11,500.00 | 12,150.00 | 11,130.00 | 11,450.00 | 11,450.00 | -1.04% | 64,918 |
| Oct 10, 2025 | 11,900.00 | 11,950.00 | 11,520.00 | 11,570.00 | 11,570.00 | -3.18% | 51,753 |
| Oct 2, 2025 | 11,950.00 | 12,180.00 | 11,860.00 | 11,950.00 | 11,950.00 | 0.25% | 25,864 |
| Oct 1, 2025 | 11,730.00 | 11,960.00 | 11,730.00 | 11,920.00 | 11,920.00 | 1.62% | 14,739 |
| Sep 30, 2025 | 11,840.00 | 11,930.00 | 11,700.00 | 11,730.00 | 11,730.00 | -1.68% | 22,088 |
| Sep 29, 2025 | 11,840.00 | 12,180.00 | 11,840.00 | 11,930.00 | 11,930.00 | 0.17% | 20,410 |
| Sep 26, 2025 | 12,110.00 | 12,200.00 | 11,900.00 | 11,910.00 | 11,910.00 | -2.22% | 48,216 |
| Sep 25, 2025 | 12,250.00 | 12,330.00 | 12,110.00 | 12,180.00 | 12,180.00 | -0.73% | 44,758 |
| Sep 24, 2025 | 12,500.00 | 12,630.00 | 12,200.00 | 12,270.00 | 12,270.00 | -1.84% | 52,051 |
| Sep 23, 2025 | 12,720.00 | 12,800.00 | 12,450.00 | 12,500.00 | 12,500.00 | -1.57% | 47,877 |
| Sep 22, 2025 | 12,880.00 | 12,970.00 | 12,690.00 | 12,700.00 | 12,700.00 | -1.09% | 37,057 |
| Sep 19, 2025 | 12,810.00 | 12,950.00 | 12,770.00 | 12,840.00 | 12,840.00 | 0.31% | 35,829 |
| Sep 18, 2025 | 12,620.00 | 12,900.00 | 12,620.00 | 12,800.00 | 12,800.00 | 1.19% | 42,243 |
| Sep 17, 2025 | 12,620.00 | 12,780.00 | 12,600.00 | 12,650.00 | 12,650.00 | -0.39% | 33,234 |
| Sep 16, 2025 | 12,790.00 | 12,880.00 | 12,690.00 | 12,700.00 | 12,700.00 | 0.32% | 61,984 |
| Sep 15, 2025 | 12,830.00 | 12,880.00 | 12,600.00 | 12,660.00 | 12,660.00 | -1.33% | 34,719 |
| Sep 12, 2025 | 12,710.00 | 12,850.00 | 12,700.00 | 12,830.00 | 12,830.00 | 1.10% | 31,397 |
| Sep 11, 2025 | 12,860.00 | 13,100.00 | 12,690.00 | 12,690.00 | 12,690.00 | -1.25% | 72,525 |
| Sep 10, 2025 | 12,750.00 | 13,140.00 | 12,630.00 | 12,850.00 | 12,850.00 | 0.86% | 120,100 |
| 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 |