M eighty-three Co.,Ltd. (KOSDAQ:476080)
South Korea
· Delayed Price · Currency is KRW 6,660.00
+190.00 (2.94%)
Mar 6, 2026, 3:30 PM KST
M eighty-three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 8,650.00 | 8,650.00 | 8,450.00 | 8,550.00 | 8,550.00 | -0.93% | 26,975 |
| Feb 12, 2026 | 8,820.00 | 8,820.00 | 8,570.00 | 8,630.00 | 8,630.00 | -1.60% | 23,450 |
| Feb 11, 2026 | 8,680.00 | 8,810.00 | 8,510.00 | 8,770.00 | 8,770.00 | 1.04% | 25,589 |
| Feb 10, 2026 | 8,370.00 | 8,810.00 | 8,260.00 | 8,680.00 | 8,680.00 | 3.70% | 75,899 |
| Feb 9, 2026 | 8,030.00 | 8,520.00 | 8,030.00 | 8,370.00 | 8,370.00 | 4.63% | 52,952 |
| Feb 6, 2026 | 8,280.00 | 8,280.00 | 7,800.00 | 8,000.00 | 8,000.00 | -3.38% | 40,962 |
| Feb 5, 2026 | 8,120.00 | 8,480.00 | 8,100.00 | 8,280.00 | 8,280.00 | -0.72% | 44,584 |
| Feb 4, 2026 | 8,200.00 | 8,350.00 | 8,110.00 | 8,340.00 | 8,340.00 | 0.97% | 29,648 |
| Feb 3, 2026 | 7,920.00 | 8,590.00 | 7,920.00 | 8,260.00 | 8,260.00 | 4.03% | 71,860 |
| Feb 2, 2026 | 8,480.00 | 8,480.00 | 7,860.00 | 7,940.00 | 7,940.00 | -5.25% | 83,182 |
| Jan 30, 2026 | 8,650.00 | 8,690.00 | 8,350.00 | 8,380.00 | 8,380.00 | -3.12% | 76,570 |
| Jan 29, 2026 | 8,670.00 | 8,720.00 | 8,470.00 | 8,650.00 | 8,650.00 | -0.92% | 42,300 |
| Jan 28, 2026 | 8,660.00 | 8,870.00 | 8,520.00 | 8,730.00 | 8,730.00 | 0.81% | 44,926 |
| Jan 27, 2026 | 8,760.00 | 8,810.00 | 8,560.00 | 8,660.00 | 8,660.00 | -1.14% | 26,595 |
| Jan 26, 2026 | 8,500.00 | 8,850.00 | 8,500.00 | 8,760.00 | 8,760.00 | 2.34% | 41,652 |
| Jan 23, 2026 | 8,500.00 | 8,640.00 | 8,330.00 | 8,560.00 | 8,560.00 | 1.06% | 51,361 |
| Jan 22, 2026 | 8,550.00 | 8,710.00 | 8,450.00 | 8,470.00 | 8,470.00 | -0.35% | 42,963 |
| Jan 21, 2026 | 8,610.00 | 8,860.00 | 8,400.00 | 8,500.00 | 8,500.00 | -4.06% | 69,791 |
| Jan 20, 2026 | 8,630.00 | 8,990.00 | 8,630.00 | 8,860.00 | 8,860.00 | 1.84% | 43,684 |
| Jan 19, 2026 | 8,630.00 | 8,820.00 | 8,620.00 | 8,700.00 | 8,700.00 | -0.91% | 37,281 |
| Jan 16, 2026 | 9,020.00 | 9,120.00 | 8,740.00 | 8,780.00 | 8,780.00 | -2.55% | 69,040 |
| Jan 15, 2026 | 9,050.00 | 9,250.00 | 8,930.00 | 9,010.00 | 9,010.00 | -0.77% | 33,468 |
| Jan 14, 2026 | 9,120.00 | 9,300.00 | 9,030.00 | 9,080.00 | 9,080.00 | -0.44% | 45,683 |
| Jan 13, 2026 | 9,110.00 | 9,240.00 | 8,960.00 | 9,120.00 | 9,120.00 | -0.11% | 60,853 |
| Jan 12, 2026 | 9,060.00 | 9,800.00 | 8,810.00 | 9,130.00 | 9,130.00 | 0.11% | 277,610 |
| Jan 9, 2026 | 9,100.00 | 9,300.00 | 9,060.00 | 9,120.00 | 9,120.00 | -0.76% | 42,638 |
| Jan 8, 2026 | 9,450.00 | 9,480.00 | 9,160.00 | 9,190.00 | 9,190.00 | -3.67% | 61,928 |
| Jan 7, 2026 | 9,550.00 | 9,940.00 | 9,380.00 | 9,540.00 | 9,540.00 | -0.10% | 133,598 |
| Jan 6, 2026 | 9,990.00 | 10,010.00 | 9,500.00 | 9,550.00 | 9,550.00 | -4.12% | 152,604 |
| Jan 5, 2026 | 11,020.00 | 11,100.00 | 9,780.00 | 9,960.00 | 9,960.00 | -9.62% | 643,410 |
| Jan 2, 2026 | 9,320.00 | 11,120.00 | 9,320.00 | 11,020.00 | 11,020.00 | 18.24% | 897,572 |
| Dec 30, 2025 | 9,080.00 | 9,470.00 | 9,080.00 | 9,320.00 | 9,320.00 | 0.87% | 36,227 |
| Dec 29, 2025 | 8,950.00 | 9,510.00 | 8,950.00 | 9,240.00 | 9,240.00 | 3.24% | 118,984 |
| Dec 26, 2025 | 8,770.00 | 9,020.00 | 8,750.00 | 8,950.00 | 8,950.00 | 1.13% | 49,135 |
| Dec 24, 2025 | 9,070.00 | 9,070.00 | 8,600.00 | 8,850.00 | 8,850.00 | -2.32% | 61,822 |
| Dec 23, 2025 | 9,510.00 | 9,720.00 | 8,920.00 | 9,060.00 | 9,060.00 | -5.33% | 172,805 |
| Dec 22, 2025 | 9,540.00 | 9,750.00 | 9,540.00 | 9,570.00 | 9,570.00 | -0.10% | 26,050 |
| Dec 19, 2025 | 9,470.00 | 9,600.00 | 9,360.00 | 9,580.00 | 9,580.00 | 1.27% | 26,962 |
| Dec 18, 2025 | 9,550.00 | 9,700.00 | 9,460.00 | 9,460.00 | 9,460.00 | -2.67% | 36,228 |
| Dec 17, 2025 | 9,720.00 | 9,820.00 | 9,620.00 | 9,720.00 | 9,720.00 | -0.21% | 46,530 |
| Dec 16, 2025 | 9,950.00 | 9,970.00 | 9,730.00 | 9,740.00 | 9,740.00 | -2.11% | 40,165 |
| Dec 15, 2025 | 10,090.00 | 10,090.00 | 9,880.00 | 9,950.00 | 9,950.00 | -1.39% | 20,359 |
| Dec 12, 2025 | 9,910.00 | 10,100.00 | 9,910.00 | 10,090.00 | 10,090.00 | 1.41% | 24,277 |
| Dec 11, 2025 | 10,100.00 | 10,130.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.10% | 46,177 |
| Dec 10, 2025 | 9,900.00 | 10,080.00 | 9,840.00 | 9,960.00 | 9,960.00 | 0.61% | 27,372 |
| Dec 9, 2025 | 9,880.00 | 9,980.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 27,767 |
| Dec 8, 2025 | 9,950.00 | 10,080.00 | 9,850.00 | 9,900.00 | 9,900.00 | -0.90% | 41,530 |
| Dec 5, 2025 | 9,980.00 | 10,070.00 | 9,920.00 | 9,990.00 | 9,990.00 | 0.10% | 33,362 |
| Dec 4, 2025 | 10,170.00 | 10,190.00 | 9,970.00 | 9,980.00 | 9,980.00 | -2.06% | 45,445 |
| Dec 3, 2025 | 10,090.00 | 10,600.00 | 9,990.00 | 10,190.00 | 10,190.00 | 1.80% | 113,457 |
| Dec 2, 2025 | 10,060.00 | 10,130.00 | 9,980.00 | 10,010.00 | 10,010.00 | -0.40% | 27,667 |
| Dec 1, 2025 | 10,050.00 | 10,300.00 | 9,980.00 | 10,050.00 | 10,050.00 | - | 51,211 |
| Nov 28, 2025 | 9,950.00 | 10,250.00 | 9,950.00 | 10,050.00 | 10,050.00 | 1.01% | 53,206 |
| Nov 27, 2025 | 10,050.00 | 10,180.00 | 9,920.00 | 9,950.00 | 9,950.00 | -1.00% | 35,794 |
| Nov 26, 2025 | 9,840.00 | 10,140.00 | 9,820.00 | 10,050.00 | 10,050.00 | 2.55% | 39,533 |
| Nov 25, 2025 | 10,030.00 | 10,240.00 | 9,700.00 | 9,800.00 | 9,800.00 | -2.20% | 74,786 |
| Nov 24, 2025 | 10,100.00 | 10,710.00 | 9,890.00 | 10,020.00 | 10,020.00 | 1.31% | 101,788 |
| Nov 21, 2025 | 10,000.00 | 10,120.00 | 9,870.00 | 9,890.00 | 9,890.00 | -3.98% | 78,232 |
| Nov 20, 2025 | 10,060.00 | 10,410.00 | 9,990.00 | 10,300.00 | 10,300.00 | 3.00% | 71,972 |
| Nov 19, 2025 | 10,160.00 | 10,510.00 | 9,970.00 | 10,000.00 | 10,000.00 | -1.77% | 64,408 |
| Nov 18, 2025 | 10,360.00 | 10,650.00 | 10,060.00 | 10,180.00 | 10,180.00 | -3.69% | 101,715 |
| Nov 17, 2025 | 10,730.00 | 10,950.00 | 10,300.00 | 10,570.00 | 10,570.00 | -1.49% | 109,831 |
| Nov 14, 2025 | 11,060.00 | 11,340.00 | 10,730.00 | 10,730.00 | 10,730.00 | -6.12% | 198,945 |
| Nov 13, 2025 | 11,650.00 | 11,990.00 | 11,420.00 | 11,430.00 | 11,430.00 | -4.35% | 192,005 |
| Nov 12, 2025 | 11,440.00 | 13,180.00 | 11,370.00 | 11,950.00 | 11,950.00 | 4.46% | 1,706,777 |
| Nov 11, 2025 | 11,550.00 | 11,640.00 | 10,960.00 | 11,440.00 | 11,440.00 | -0.87% | 254,731 |
| Nov 10, 2025 | 11,020.00 | 11,880.00 | 10,910.00 | 11,540.00 | 11,540.00 | 4.81% | 403,781 |
| Nov 7, 2025 | 11,500.00 | 12,150.00 | 10,910.00 | 11,010.00 | 11,010.00 | -5.25% | 558,897 |
| Nov 6, 2025 | 11,870.00 | 13,370.00 | 11,480.00 | 11,620.00 | 11,620.00 | -3.09% | 1,894,439 |
| Nov 5, 2025 | 12,720.00 | 14,460.00 | 11,970.00 | 11,990.00 | 11,990.00 | -3.31% | 6,248,311 |
| Nov 4, 2025 | 10,630.00 | 13,880.00 | 10,510.00 | 12,400.00 | 12,400.00 | 15.78% | 5,564,464 |
| Nov 3, 2025 | 9,800.00 | 10,780.00 | 9,800.00 | 10,710.00 | 10,710.00 | 10.41% | 231,544 |
| Oct 31, 2025 | 9,690.00 | 9,950.00 | 9,600.00 | 9,700.00 | 9,700.00 | -0.41% | 59,577 |
| Oct 30, 2025 | 9,840.00 | 10,060.00 | 9,600.00 | 9,740.00 | 9,740.00 | -2.40% | 99,039 |
| Oct 29, 2025 | 10,820.00 | 10,830.00 | 9,870.00 | 9,980.00 | 9,980.00 | -7.76% | 207,906 |
| Oct 28, 2025 | 10,940.00 | 11,190.00 | 10,330.00 | 10,820.00 | 10,820.00 | -1.73% | 87,388 |
| Oct 27, 2025 | 11,200.00 | 11,270.00 | 11,010.00 | 11,010.00 | 11,010.00 | -1.17% | 26,973 |
| Oct 24, 2025 | 11,290.00 | 11,500.00 | 11,100.00 | 11,140.00 | 11,140.00 | -1.15% | 24,285 |
| Oct 23, 2025 | 11,340.00 | 11,740.00 | 11,260.00 | 11,270.00 | 11,270.00 | -0.62% | 60,033 |
| Oct 22, 2025 | 11,180.00 | 11,380.00 | 11,020.00 | 11,340.00 | 11,340.00 | 1.43% | 45,345 |
| 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% | 30,630 |
| 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 |