M eighty-three Co.,Ltd. (KOSDAQ:476080)
South Korea · Delayed Price · Currency is KRW 4,125.00
+130.00 (3.25%)
Aug 28, 2026, 3:30 PM KST
M eighty-three Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,995.00 | 4,125.00 | 3,930.00 | 4,115.00 | - | 3.00% | 13,584 |
| Aug 27, 2026 | 3,915.00 | 4,030.00 | 3,915.00 | 3,995.00 | 3,995.00 | 0.88% | 18,849 |
| Aug 26, 2026 | 4,035.00 | 4,100.00 | 3,895.00 | 3,960.00 | 3,960.00 | -2.70% | 21,647 |
| Aug 25, 2026 | 4,075.00 | 4,120.00 | 3,880.00 | 4,070.00 | 4,070.00 | -2.28% | 40,832 |
| Aug 24, 2026 | 3,910.00 | 4,165.00 | 3,910.00 | 4,165.00 | 4,165.00 | 5.31% | 13,627 |
| Aug 21, 2026 | 4,200.00 | 4,200.00 | 3,950.00 | 3,955.00 | 3,955.00 | -5.61% | 34,770 |
| Aug 20, 2026 | 4,150.00 | 4,395.00 | 4,035.00 | 4,190.00 | 4,190.00 | 0.24% | 33,171 |
| Aug 19, 2026 | 4,395.00 | 4,395.00 | 4,015.00 | 4,180.00 | 4,180.00 | -5.75% | 60,849 |
| Aug 18, 2026 | 4,320.00 | 4,650.00 | 4,250.00 | 4,435.00 | 4,435.00 | 2.42% | 131,774 |
| Aug 14, 2026 | 4,370.00 | 4,535.00 | 4,235.00 | 4,330.00 | 4,330.00 | -2.48% | 95,822 |
| Aug 13, 2026 | 3,955.00 | 4,880.00 | 3,860.00 | 4,440.00 | 4,440.00 | 13.12% | 574,578 |
| Aug 12, 2026 | 3,850.00 | 3,945.00 | 3,810.00 | 3,925.00 | 3,925.00 | 1.16% | 20,758 |
| Aug 11, 2026 | 3,710.00 | 3,900.00 | 3,710.00 | 3,880.00 | 3,880.00 | 3.19% | 24,779 |
| Aug 10, 2026 | 3,735.00 | 3,880.00 | 3,720.00 | 3,760.00 | 3,760.00 | 1.08% | 19,584 |
| Aug 7, 2026 | 3,720.00 | 3,850.00 | 3,510.00 | 3,720.00 | 3,720.00 | -0.67% | 36,647 |
| Aug 6, 2026 | 3,770.00 | 4,100.00 | 3,685.00 | 3,745.00 | 3,745.00 | -1.06% | 36,388 |
| Aug 5, 2026 | 3,845.00 | 3,985.00 | 3,745.00 | 3,785.00 | 3,785.00 | -1.17% | 68,787 |
| Aug 4, 2026 | 3,380.00 | 4,290.00 | 3,380.00 | 3,830.00 | 3,830.00 | 13.31% | 242,430 |
| Aug 3, 2026 | 3,485.00 | 3,575.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.30% | 28,233 |
| Jul 31, 2026 | 3,230.00 | 3,480.00 | 3,230.00 | 3,370.00 | 3,370.00 | 4.33% | 30,559 |
| Jul 30, 2026 | 2,800.00 | 3,580.00 | 2,740.00 | 3,230.00 | 3,230.00 | -9.01% | 74,585 |
| Jul 29, 2026 | 3,690.00 | 4,040.00 | 3,400.00 | 3,550.00 | 3,550.00 | -4.83% | 190,726 |
| Jul 28, 2026 | 3,540.00 | 4,280.00 | 3,450.00 | 3,730.00 | 3,730.00 | 1.77% | 651,761 |
| Jul 27, 2026 | 3,860.00 | 4,620.00 | 3,665.00 | 3,665.00 | 3,665.00 | 3.09% | 1,473,596 |
| Jul 24, 2026 | 3,465.00 | 3,585.00 | 3,430.00 | 3,555.00 | 3,555.00 | -0.97% | 13,804 |
| Jul 23, 2026 | 3,375.00 | 3,590.00 | 3,375.00 | 3,590.00 | 3,590.00 | 5.74% | 23,665 |
| Jul 22, 2026 | 3,330.00 | 3,545.00 | 3,330.00 | 3,395.00 | 3,395.00 | 1.95% | 22,041 |
| Jul 21, 2026 | 3,145.00 | 3,465.00 | 3,145.00 | 3,330.00 | 3,330.00 | 1.52% | 29,384 |
| Jul 20, 2026 | 3,315.00 | 3,580.00 | 3,280.00 | 3,280.00 | 3,280.00 | -6.02% | 42,104 |
| Jul 16, 2026 | 3,515.00 | 3,630.00 | 3,435.00 | 3,490.00 | 3,490.00 | -1.13% | 15,526 |
| Jul 15, 2026 | 3,445.00 | 3,650.00 | 3,400.00 | 3,530.00 | 3,530.00 | 2.02% | 12,715 |
| Jul 14, 2026 | 3,545.00 | 3,630.00 | 3,260.00 | 3,460.00 | 3,460.00 | -2.40% | 42,396 |
| Jul 13, 2026 | 3,750.00 | 3,800.00 | 3,545.00 | 3,545.00 | 3,545.00 | -6.59% | 51,446 |
| Jul 10, 2026 | 3,470.00 | 3,865.00 | 3,470.00 | 3,795.00 | 3,795.00 | 9.05% | 61,596 |
| Jul 9, 2026 | 3,520.00 | 3,780.00 | 3,480.00 | 3,480.00 | 3,480.00 | -2.79% | 59,364 |
| Jul 8, 2026 | 3,790.00 | 3,805.00 | 3,500.00 | 3,580.00 | 3,580.00 | -5.67% | 52,983 |
| Jul 7, 2026 | 3,845.00 | 4,030.00 | 3,750.00 | 3,795.00 | 3,795.00 | -2.44% | 40,478 |
| Jul 6, 2026 | 3,830.00 | 3,990.00 | 3,830.00 | 3,890.00 | 3,890.00 | 1.04% | 34,068 |
| Jul 3, 2026 | 3,875.00 | 3,950.00 | 3,705.00 | 3,850.00 | 3,850.00 | -1.28% | 29,220 |
| Jul 2, 2026 | 3,910.00 | 4,010.00 | 3,700.00 | 3,900.00 | 3,900.00 | -2.26% | 36,164 |
| Jul 1, 2026 | 3,805.00 | 4,120.00 | 3,770.00 | 3,990.00 | 3,990.00 | 4.86% | 50,984 |
| Jun 30, 2026 | 3,820.00 | 4,090.00 | 3,770.00 | 3,805.00 | 3,805.00 | -4.16% | 51,271 |
| Jun 29, 2026 | 3,465.00 | 4,010.00 | 3,465.00 | 3,970.00 | 3,970.00 | 14.57% | 84,999 |
| Jun 26, 2026 | 3,625.00 | 3,655.00 | 3,335.00 | 3,465.00 | 3,465.00 | -5.20% | 61,971 |
| Jun 25, 2026 | 3,875.00 | 4,075.00 | 3,615.00 | 3,655.00 | 3,655.00 | -5.68% | 65,379 |
| Jun 24, 2026 | 3,920.00 | 4,150.00 | 3,850.00 | 3,875.00 | 3,875.00 | -1.15% | 85,866 |
| Jun 23, 2026 | 4,180.00 | 4,240.00 | 3,820.00 | 3,920.00 | 3,920.00 | -7.00% | 125,152 |
| Jun 22, 2026 | 4,305.00 | 4,495.00 | 4,205.00 | 4,215.00 | 4,215.00 | -6.12% | 68,282 |
| Jun 19, 2026 | 4,715.00 | 4,785.00 | 4,320.00 | 4,490.00 | 4,490.00 | -4.77% | 131,118 |
| Jun 18, 2026 | 4,905.00 | 4,995.00 | 4,705.00 | 4,715.00 | 4,715.00 | -3.87% | 104,302 |