M eighty-three Co.,Ltd. (KOSDAQ:476080)
South Korea
· Delayed Price · Currency is KRW 9,990.00
+10.00 (0.10%)
At close: Dec 5, 2025
M eighty-three Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 11,730.00 | 11,960.00 | 11,730.00 | 11,920.00 | 11,920.00 | 1.62% | 14,385 |
| Sep 30, 2025 | 11,840.00 | 11,930.00 | 11,700.00 | 11,730.00 | 11,730.00 | -1.68% | 21,848 |
| Sep 29, 2025 | 11,840.00 | 12,180.00 | 11,840.00 | 11,930.00 | 11,930.00 | 0.17% | 20,410 |
| Sep 26, 2025 | 12,110.00 | 12,200.00 | 11,900.00 | 11,910.00 | 11,910.00 | -2.22% | 48,216 |
| Sep 25, 2025 | 12,250.00 | 12,330.00 | 12,110.00 | 12,180.00 | 12,180.00 | -0.73% | 44,758 |
| Sep 24, 2025 | 12,500.00 | 12,630.00 | 12,200.00 | 12,270.00 | 12,270.00 | -1.84% | 51,905 |
| Sep 23, 2025 | 12,720.00 | 12,800.00 | 12,450.00 | 12,500.00 | 12,500.00 | -1.57% | 47,877 |
| Sep 22, 2025 | 12,880.00 | 12,970.00 | 12,690.00 | 12,700.00 | 12,700.00 | -1.09% | 37,057 |