M eighty-three Co.,Ltd. (KOSDAQ:476080)
South Korea
· Delayed Price · Currency is KRW 7,140.00
+10.00 (0.14%)
Apr 29, 2026, 3:30 PM KST
M eighty-three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |