M eighty-three Co.,Ltd. (KOSDAQ:476080)
South Korea · Delayed Price · Currency is KRW 5,790.00
+310.00 (5.66%)
May 22, 2026, 3:30 PM KST
M eighty-three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,600.00 | 5,860.00 | 5,500.00 | 5,790.00 | 5,790.00 | 5.66% | 19,361 |
| May 21, 2026 | 5,450.00 | 5,830.00 | 5,410.00 | 5,480.00 | 5,480.00 | 0.92% | 27,300 |
| May 20, 2026 | 5,690.00 | 5,720.00 | 5,400.00 | 5,430.00 | 5,430.00 | -5.24% | 32,103 |
| May 19, 2026 | 5,650.00 | 5,990.00 | 5,600.00 | 5,730.00 | 5,730.00 | - | 32,446 |
| May 18, 2026 | 5,690.00 | 5,800.00 | 5,470.00 | 5,730.00 | 5,730.00 | -3.54% | 58,624 |
| May 15, 2026 | 6,090.00 | 6,240.00 | 5,800.00 | 5,940.00 | 5,940.00 | -4.19% | 47,169 |
| May 14, 2026 | 5,930.00 | 6,330.00 | 5,930.00 | 6,200.00 | 6,200.00 | 4.55% | 33,826 |
| May 13, 2026 | 6,010.00 | 6,450.00 | 5,920.00 | 5,930.00 | 5,930.00 | -2.63% | 33,441 |
| May 12, 2026 | 6,350.00 | 6,440.00 | 6,080.00 | 6,090.00 | 6,090.00 | -4.99% | 58,296 |
| May 11, 2026 | 6,670.00 | 6,700.00 | 6,330.00 | 6,410.00 | 6,410.00 | -4.04% | 49,643 |
| May 8, 2026 | 6,710.00 | 6,760.00 | 6,590.00 | 6,680.00 | 6,680.00 | -1.33% | 25,151 |
| May 7, 2026 | 6,900.00 | 7,000.00 | 6,700.00 | 6,770.00 | 6,770.00 | -2.17% | 48,502 |
| May 6, 2026 | 7,100.00 | 7,120.00 | 6,740.00 | 6,920.00 | 6,920.00 | -2.95% | 36,631 |
| May 4, 2026 | 7,240.00 | 7,350.00 | 7,000.00 | 7,130.00 | 7,130.00 | -1.11% | 54,854 |
| 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% | 32,774 |
| 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% | 46,442 |
| Apr 24, 2026 | 6,900.00 | 7,470.00 | 6,830.00 | 7,140.00 | 7,140.00 | 4.54% | 67,183 |
| Apr 23, 2026 | 6,960.00 | 7,030.00 | 6,730.00 | 6,830.00 | 6,830.00 | -1.30% | 23,829 |
| Apr 22, 2026 | 6,920.00 | 6,940.00 | 6,800.00 | 6,920.00 | 6,920.00 | - | 25,977 |
| 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% | 45,395 |
| Apr 17, 2026 | 7,230.00 | 7,230.00 | 6,940.00 | 7,050.00 | 7,050.00 | -2.35% | 49,643 |
| 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% | 46,215 |
| Apr 14, 2026 | 6,550.00 | 7,050.00 | 6,550.00 | 6,900.00 | 6,900.00 | 5.83% | 91,925 |
| 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% | 30,852 |
| 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% | 42,224 |
| Apr 6, 2026 | 6,270.00 | 6,420.00 | 6,140.00 | 6,320.00 | 6,320.00 | 0.80% | 37,010 |
| Apr 3, 2026 | 6,200.00 | 6,410.00 | 6,180.00 | 6,270.00 | 6,270.00 | 2.12% | 41,255 |
| Apr 2, 2026 | 6,510.00 | 6,640.00 | 6,090.00 | 6,140.00 | 6,140.00 | -6.54% | 50,914 |
| Apr 1, 2026 | 6,180.00 | 6,800.00 | 6,180.00 | 6,570.00 | 6,570.00 | 7.00% | 90,466 |
| Mar 31, 2026 | 6,160.00 | 6,530.00 | 6,090.00 | 6,140.00 | 6,140.00 | -2.38% | 52,368 |
| Mar 30, 2026 | 6,160.00 | 6,560.00 | 6,160.00 | 6,290.00 | 6,290.00 | -3.23% | 45,768 |
| Mar 27, 2026 | 6,400.00 | 6,560.00 | 6,210.00 | 6,500.00 | 6,500.00 | -1.37% | 53,708 |
| Mar 26, 2026 | 6,580.00 | 7,900.00 | 6,360.00 | 6,590.00 | 6,590.00 | 1.85% | 976,590 |
| Mar 25, 2026 | 6,380.00 | 6,590.00 | 6,300.00 | 6,470.00 | 6,470.00 | 1.57% | 23,798 |
| Mar 24, 2026 | 6,200.00 | 6,400.00 | 6,100.00 | 6,370.00 | 6,370.00 | 5.81% | 34,948 |
| 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% | 57,723 |
| Mar 18, 2026 | 6,850.00 | 6,890.00 | 6,520.00 | 6,740.00 | 6,740.00 | -1.17% | 66,219 |
| Mar 17, 2026 | 7,130.00 | 7,140.00 | 6,810.00 | 6,820.00 | 6,820.00 | -4.35% | 81,062 |
| 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% | 17,069 |
| Mar 12, 2026 | 6,600.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,650.00 | -0.15% | 19,184 |