M eighty-three Co.,Ltd. (KOSDAQ:476080)
South Korea · Delayed Price · Currency is KRW 7,210.00
+70.00 (0.98%)
Apr 30, 2026, 3:30 PM KST
M eighty-three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7,150.00 | 7,450.00 | 7,150.00 | 7,210.00 | 7,210.00 | 0.98% | 68,266 |
| Apr 29, 2026 | 7,130.00 | 7,260.00 | 7,000.00 | 7,140.00 | 7,140.00 | 0.14% | 32,758 |
| Apr 28, 2026 | 7,030.00 | 7,190.00 | 7,030.00 | 7,130.00 | 7,130.00 | 1.13% | 19,132 |
| Apr 27, 2026 | 7,180.00 | 7,420.00 | 7,020.00 | 7,050.00 | 7,050.00 | -1.26% | 46,242 |
| Apr 24, 2026 | 6,900.00 | 7,470.00 | 6,830.00 | 7,140.00 | 7,140.00 | 4.54% | 67,123 |
| Apr 23, 2026 | 6,960.00 | 7,030.00 | 6,730.00 | 6,830.00 | 6,830.00 | -1.30% | 23,815 |
| Apr 22, 2026 | 6,920.00 | 6,940.00 | 6,800.00 | 6,920.00 | 6,920.00 | - | 25,910 |
| Apr 21, 2026 | 7,150.00 | 7,150.00 | 6,870.00 | 6,920.00 | 6,920.00 | -3.22% | 37,574 |
| Apr 20, 2026 | 7,050.00 | 7,210.00 | 6,910.00 | 7,150.00 | 7,150.00 | 1.42% | 43,119 |
| Apr 17, 2026 | 7,230.00 | 7,230.00 | 6,940.00 | 7,050.00 | 7,050.00 | -2.35% | 49,061 |
| Apr 16, 2026 | 6,960.00 | 7,350.00 | 6,930.00 | 7,220.00 | 7,220.00 | 4.49% | 108,017 |
| Apr 15, 2026 | 6,900.00 | 7,050.00 | 6,800.00 | 6,910.00 | 6,910.00 | 0.14% | 45,092 |
| Apr 14, 2026 | 6,550.00 | 7,050.00 | 6,550.00 | 6,900.00 | 6,900.00 | 5.83% | 90,923 |
| Apr 13, 2026 | 6,360.00 | 6,750.00 | 6,330.00 | 6,520.00 | 6,520.00 | 0.62% | 30,540 |
| Apr 10, 2026 | 6,370.00 | 6,680.00 | 6,220.00 | 6,480.00 | 6,480.00 | 1.41% | 30,515 |
| Apr 9, 2026 | 6,470.00 | 6,490.00 | 6,260.00 | 6,390.00 | 6,390.00 | -1.08% | 19,542 |
| Apr 8, 2026 | 6,230.00 | 6,530.00 | 6,230.00 | 6,460.00 | 6,460.00 | 5.73% | 40,743 |
| Apr 7, 2026 | 6,320.00 | 6,370.00 | 6,110.00 | 6,110.00 | 6,110.00 | -3.32% | 42,222 |
| Apr 6, 2026 | 6,270.00 | 6,420.00 | 6,140.00 | 6,320.00 | 6,320.00 | 0.80% | 36,970 |
| Apr 3, 2026 | 6,200.00 | 6,410.00 | 6,180.00 | 6,270.00 | 6,270.00 | 2.12% | 41,094 |
| Apr 2, 2026 | 6,510.00 | 6,640.00 | 6,090.00 | 6,140.00 | 6,140.00 | -6.54% | 50,905 |
| Apr 1, 2026 | 6,180.00 | 6,800.00 | 6,180.00 | 6,570.00 | 6,570.00 | 7.00% | 90,165 |
| Mar 31, 2026 | 6,160.00 | 6,530.00 | 6,090.00 | 6,140.00 | 6,140.00 | -2.38% | 52,245 |
| Mar 30, 2026 | 6,160.00 | 6,560.00 | 6,160.00 | 6,290.00 | 6,290.00 | -3.23% | 45,400 |
| Mar 27, 2026 | 6,400.00 | 6,560.00 | 6,210.00 | 6,500.00 | 6,500.00 | -1.37% | 53,359 |
| Mar 26, 2026 | 6,580.00 | 7,900.00 | 6,360.00 | 6,590.00 | 6,590.00 | 1.85% | 972,387 |
| Mar 25, 2026 | 6,380.00 | 6,590.00 | 6,300.00 | 6,470.00 | 6,470.00 | 1.57% | 23,502 |
| Mar 24, 2026 | 6,200.00 | 6,400.00 | 6,100.00 | 6,370.00 | 6,370.00 | 5.81% | 34,671 |
| Mar 23, 2026 | 6,410.00 | 6,590.00 | 6,020.00 | 6,020.00 | 6,020.00 | -8.93% | 57,229 |
| Mar 20, 2026 | 6,470.00 | 6,740.00 | 6,470.00 | 6,610.00 | 6,610.00 | 1.07% | 43,217 |
| Mar 19, 2026 | 6,710.00 | 6,720.00 | 6,400.00 | 6,540.00 | 6,540.00 | -2.97% | 57,721 |
| Mar 18, 2026 | 6,850.00 | 6,890.00 | 6,520.00 | 6,740.00 | 6,740.00 | -1.17% | 65,131 |
| Mar 17, 2026 | 7,130.00 | 7,140.00 | 6,810.00 | 6,820.00 | 6,820.00 | -4.35% | 80,852 |
| Mar 16, 2026 | 6,770.00 | 8,020.00 | 6,710.00 | 7,130.00 | 7,130.00 | 8.19% | 705,035 |
| Mar 13, 2026 | 6,520.00 | 6,680.00 | 6,380.00 | 6,590.00 | 6,590.00 | -0.90% | 16,947 |
| Mar 12, 2026 | 6,600.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,650.00 | -0.15% | 19,184 |
| Mar 11, 2026 | 6,540.00 | 6,690.00 | 6,370.00 | 6,660.00 | 6,660.00 | 1.22% | 23,932 |
| Mar 10, 2026 | 6,370.00 | 6,620.00 | 6,370.00 | 6,580.00 | 6,580.00 | 4.78% | 29,945 |
| Mar 9, 2026 | 6,170.00 | 6,480.00 | 6,000.00 | 6,280.00 | 6,280.00 | -5.71% | 63,983 |
| Mar 6, 2026 | 6,210.00 | 6,670.00 | 6,210.00 | 6,660.00 | 6,660.00 | 2.94% | 42,977 |
| Mar 5, 2026 | 5,870.00 | 6,620.00 | 5,870.00 | 6,470.00 | 6,470.00 | 12.33% | 111,336 |
| Mar 4, 2026 | 6,720.00 | 6,970.00 | 5,760.00 | 5,760.00 | 5,760.00 | -17.48% | 223,512 |
| Mar 3, 2026 | 7,550.00 | 7,600.00 | 6,960.00 | 6,980.00 | 6,980.00 | -8.28% | 135,047 |
| Feb 27, 2026 | 7,850.00 | 7,950.00 | 7,490.00 | 7,610.00 | 7,610.00 | -3.06% | 89,929 |
| Feb 26, 2026 | 7,780.00 | 8,280.00 | 7,730.00 | 7,850.00 | 7,850.00 | 2.08% | 123,098 |
| Feb 25, 2026 | 8,110.00 | 8,150.00 | 7,610.00 | 7,690.00 | 7,690.00 | -4.94% | 132,532 |
| Feb 24, 2026 | 8,260.00 | 8,270.00 | 8,050.00 | 8,090.00 | 8,090.00 | -0.61% | 40,513 |
| Feb 23, 2026 | 8,130.00 | 8,280.00 | 8,080.00 | 8,140.00 | 8,140.00 | 0.37% | 23,090 |
| Feb 20, 2026 | 8,170.00 | 8,270.00 | 8,050.00 | 8,110.00 | 8,110.00 | -2.17% | 35,546 |
| Feb 19, 2026 | 8,560.00 | 8,590.00 | 8,160.00 | 8,290.00 | 8,290.00 | -3.04% | 88,326 |