M eighty-three Co.,Ltd. (KOSDAQ:476080)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,950
+30 (0.25%)
Oct 2, 2025, 3:30 PM KST

M eighty-three Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202511,950.0012,180.0011,860.0011,950.0011,950.000.25%25,860
Oct 1, 202511,730.0011,960.0011,730.0011,920.0011,920.001.62%14,739
Sep 30, 202511,840.0011,930.0011,700.0011,730.0011,730.00-1.68%22,088
Sep 29, 202511,840.0012,180.0011,840.0011,930.0011,930.000.17%20,410
Sep 26, 202512,110.0012,200.0011,900.0011,910.0011,910.00-2.22%48,216
Sep 25, 202512,250.0012,330.0012,110.0012,180.0012,180.00-0.73%44,758
Sep 24, 202512,500.0012,630.0012,200.0012,270.0012,270.00-1.84%52,051
Sep 23, 202512,720.0012,800.0012,450.0012,500.0012,500.00-1.57%47,877
Sep 22, 202512,880.0012,970.0012,690.0012,700.0012,700.00-1.09%37,057
Sep 19, 202512,810.0012,950.0012,770.0012,840.0012,840.000.31%35,829
Sep 18, 202512,620.0012,900.0012,620.0012,800.0012,800.001.19%42,243
Sep 17, 202512,620.0012,780.0012,600.0012,650.0012,650.00-0.39%33,234
Sep 16, 202512,790.0012,880.0012,690.0012,700.0012,700.000.32%61,984
Sep 15, 202512,830.0012,880.0012,600.0012,660.0012,660.00-1.33%34,719
Sep 12, 202512,710.0012,850.0012,700.0012,830.0012,830.001.10%31,397
Sep 11, 202512,860.0013,100.0012,690.0012,690.0012,690.00-1.25%72,525
Sep 10, 202512,750.0013,140.0012,630.0012,850.0012,850.000.86%120,100
Sep 9, 202512,770.0012,860.0012,680.0012,740.0012,740.00-36,705
Sep 8, 202512,670.0012,750.0012,580.0012,740.0012,740.000.63%28,384
Sep 5, 202512,550.0012,870.0012,550.0012,660.0012,660.00-0.16%48,411
Sep 4, 202512,470.0012,800.0012,380.0012,680.0012,680.002.34%72,527
Sep 3, 202512,310.0012,690.0012,310.0012,390.0012,390.00-0.08%35,372
Sep 2, 202512,370.0012,510.0012,230.0012,400.0012,400.00-0.08%79,738
Sep 1, 202512,660.0012,730.0012,410.0012,410.0012,410.00-1.97%102,964
Aug 29, 202512,610.0012,870.0012,610.0012,660.0012,660.00-0.24%131,776
Aug 28, 202512,390.0014,630.0012,190.0012,690.0012,690.002.42%2,577,032
Aug 27, 202512,400.0012,440.0012,180.0012,390.0012,390.000.08%28,516
Aug 26, 202512,560.0012,640.0012,330.0012,380.0012,380.00-1.28%47,521
Aug 25, 202512,530.0012,890.0012,520.0012,540.0012,540.000.24%45,237
Aug 22, 202512,320.0012,570.0012,290.0012,510.0012,510.001.05%44,334
Aug 21, 202512,370.0012,830.0012,350.0012,380.0012,380.00-0.64%68,788
Aug 20, 202512,410.0012,560.0012,080.0012,460.0012,460.00-1.19%121,343
Aug 19, 202512,080.0013,100.0011,890.0012,610.0012,610.004.21%322,909
Aug 18, 202512,350.0012,450.0012,050.0012,100.0012,100.00-2.81%62,475
Aug 14, 202512,250.0013,980.0012,250.0012,450.0012,450.001.30%822,966
Aug 13, 202512,330.0012,430.0012,110.0012,290.0012,290.000.90%26,898
Aug 12, 202512,450.0012,740.0011,990.0012,180.0012,180.00-3.03%38,153
Aug 11, 202512,640.0012,800.0012,470.0012,560.0012,560.00-0.40%23,735
Aug 8, 202512,700.0012,940.0012,560.0012,610.0012,610.00-0.32%32,362
Aug 7, 202512,510.0012,790.0012,500.0012,650.0012,650.001.20%30,584
Aug 6, 202512,390.0012,880.0012,230.0012,500.0012,500.000.81%31,608
Aug 5, 202512,270.0012,530.0012,270.0012,400.0012,400.001.14%20,864
Aug 4, 202511,790.0012,320.0011,790.0012,260.0012,260.002.51%28,459
Aug 1, 202512,660.0012,780.0011,680.0011,960.0011,960.00-6.42%93,341
Jul 31, 202512,850.0013,000.0012,660.0012,780.0012,780.001.03%36,587
Jul 30, 202512,610.0012,850.0012,610.0012,650.0012,650.00-1.09%30,888
Jul 29, 202512,800.0012,900.0012,600.0012,790.0012,790.00-0.08%45,566
Jul 28, 202513,030.0013,230.0012,800.0012,800.0012,800.00-1.99%66,994
Jul 25, 202513,510.0013,670.0012,940.0013,060.0013,060.00-4.18%88,941
Jul 24, 202514,030.0014,100.0013,500.0013,630.0013,630.00-2.85%74,642