M83 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,825.00 | 4,045.00 | 3,800.00 | 4,015.00 | 4,015.00 | 8,106 |
| 2026-10-20 | 3,900.00 | 3,990.00 | 3,810.00 | 3,875.00 | 3,875.00 | 6,823 |
| 2026-10-19 | 4,030.00 | 4,030.00 | 3,805.00 | 4,000.00 | 4,000.00 | 5,217 |
| 2026-10-16 | 3,605.00 | 4,000.00 | 3,605.00 | 3,990.00 | 3,990.00 | 13,042 |
| 2026-10-15 | 4,100.00 | 4,100.00 | 3,645.00 | 3,785.00 | 3,785.00 | 15,157 |
| 2026-10-14 | 4,080.00 | 4,080.00 | 3,805.00 | 3,880.00 | 3,880.00 | 6,834 |
| 2026-10-13 | 3,935.00 | 4,080.00 | 3,740.00 | 4,035.00 | 4,035.00 | 21,958 |
| 2026-10-12 | 4,195.00 | 4,195.00 | 3,900.00 | 4,085.00 | 4,085.00 | 12,266 |
| 2026-10-08 | 4,125.00 | 4,185.00 | 4,090.00 | 4,150.00 | 4,150.00 | 16,767 |
| 2026-10-07 | 4,055.00 | 4,165.00 | 4,055.00 | 4,165.00 | 4,165.00 | 13,303 |
| 2026-10-06 | 4,110.00 | 4,175.00 | 4,110.00 | 4,140.00 | 4,140.00 | 10,448 |
| 2026-10-02 | 4,120.00 | 4,155.00 | 4,040.00 | 4,140.00 | 4,140.00 | 9,719 |
| 2026-10-01 | 4,100.00 | 4,100.00 | 3,970.00 | 4,080.00 | 4,080.00 | 5,421 |
| 2026-09-30 | 4,045.00 | 4,110.00 | 4,035.00 | 4,080.00 | 4,080.00 | 5,599 |
| 2026-09-29 | 4,080.00 | 4,080.00 | 3,965.00 | 4,080.00 | 4,080.00 | 7,319 |
| 2026-09-28 | 3,965.00 | 4,100.00 | 3,935.00 | 4,080.00 | 4,080.00 | 6,239 |
| 2026-09-23 | 4,020.00 | 4,032.00 | 3,900.00 | 3,985.00 | 3,985.00 | 8,139 |
| 2026-09-22 | 3,925.00 | 4,025.00 | 3,910.00 | 4,025.00 | 4,025.00 | 8,142 |
| 2026-09-21 | 3,950.00 | 3,995.00 | 3,795.00 | 3,945.00 | 3,945.00 | 12,921 |
| 2026-09-18 | 3,970.00 | 4,025.00 | 3,930.00 | 4,000.00 | 4,000.00 | 5,669 |
| 2026-09-17 | 4,155.00 | 4,155.00 | 3,910.00 | 4,025.00 | 4,025.00 | 7,941 |
| 2026-09-16 | 4,125.00 | 4,125.00 | 3,910.00 | 4,020.00 | 4,020.00 | 8,533 |
| 2026-09-15 | 4,165.00 | 4,165.00 | 3,990.00 | 4,025.00 | 4,025.00 | 7,259 |
| 2026-09-14 | 3,945.00 | 4,140.00 | 3,945.00 | 4,100.00 | 4,100.00 | 13,770 |
| 2026-09-11 | 4,045.00 | 4,115.00 | 3,980.00 | 4,050.00 | 4,050.00 | 12,110 |
| 2026-09-10 | 4,150.00 | 4,150.00 | 3,930.00 | 4,010.00 | 4,010.00 | 8,841 |
| 2026-09-09 | 4,130.00 | 4,130.00 | 3,920.00 | 4,000.00 | 4,000.00 | 9,636 |
| 2026-09-08 | 4,130.00 | 4,130.00 | 3,935.00 | 4,030.00 | 4,030.00 | 12,069 |
| 2026-09-07 | 3,920.00 | 4,100.00 | 3,920.00 | 4,080.00 | 4,080.00 | 10,281 |
| 2026-09-04 | 3,910.00 | 4,045.00 | 3,885.00 | 4,010.00 | 4,010.00 | 10,817 |
| 2026-09-03 | 4,010.00 | 4,035.00 | 3,860.00 | 3,925.00 | 3,925.00 | 16,671 |
| 2026-09-02 | 3,845.00 | 3,985.00 | 3,840.00 | 3,920.00 | 3,920.00 | 22,626 |
| 2026-09-01 | 4,060.00 | 4,115.00 | 3,905.00 | 4,035.00 | 4,035.00 | 23,202 |
| 2026-08-31 | 4,140.00 | 4,140.00 | 3,980.00 | 4,085.00 | 4,085.00 | 13,557 |
| 2026-08-28 | 3,995.00 | 4,145.00 | 3,930.00 | 4,125.00 | 4,125.00 | 23,442 |
| 2026-08-27 | 3,915.00 | 4,030.00 | 3,915.00 | 3,995.00 | 3,995.00 | 18,849 |
| 2026-08-26 | 4,035.00 | 4,100.00 | 3,895.00 | 3,960.00 | 3,960.00 | 21,947 |
| 2026-08-25 | 4,075.00 | 4,120.00 | 3,880.00 | 4,070.00 | 4,070.00 | 40,833 |
| 2026-08-24 | 3,910.00 | 4,165.00 | 3,910.00 | 4,165.00 | 4,165.00 | 13,627 |
| 2026-08-21 | 4,200.00 | 4,200.00 | 3,950.00 | 3,955.00 | 3,955.00 | 35,235 |
| 2026-08-20 | 4,150.00 | 4,395.00 | 4,035.00 | 4,190.00 | 4,190.00 | 33,171 |
| 2026-08-19 | 4,395.00 | 4,395.00 | 4,015.00 | 4,180.00 | 4,180.00 | 60,849 |
| 2026-08-18 | 4,320.00 | 4,650.00 | 4,250.00 | 4,435.00 | 4,435.00 | 131,774 |
| 2026-08-14 | 4,370.00 | 4,535.00 | 4,235.00 | 4,330.00 | 4,330.00 | 95,822 |
| 2026-08-13 | 3,955.00 | 4,880.00 | 3,860.00 | 4,440.00 | 4,440.00 | 574,578 |
| 2026-08-12 | 3,850.00 | 3,945.00 | 3,810.00 | 3,925.00 | 3,925.00 | 20,758 |
| 2026-08-11 | 3,710.00 | 3,900.00 | 3,710.00 | 3,880.00 | 3,880.00 | 24,779 |
| 2026-08-10 | 3,735.00 | 3,880.00 | 3,720.00 | 3,760.00 | 3,760.00 | 19,802 |
| 2026-08-07 | 3,720.00 | 3,850.00 | 3,510.00 | 3,720.00 | 3,720.00 | 36,748 |
| 2026-08-06 | 3,770.00 | 4,100.00 | 3,685.00 | 3,745.00 | 3,745.00 | 36,476 |
| 2026-08-05 | 3,845.00 | 3,985.00 | 3,745.00 | 3,785.00 | 3,785.00 | 68,886 |
| 2026-08-04 | 3,380.00 | 4,290.00 | 3,380.00 | 3,830.00 | 3,830.00 | 242,430 |
| 2026-08-03 | 3,485.00 | 3,575.00 | 3,380.00 | 3,380.00 | 3,380.00 | 28,233 |
| 2026-07-31 | 3,230.00 | 3,480.00 | 3,230.00 | 3,370.00 | 3,370.00 | 30,559 |
| 2026-07-30 | 2,800.00 | 3,580.00 | 2,740.00 | 3,230.00 | 3,230.00 | 76,211 |
| 2026-07-29 | 3,690.00 | 4,040.00 | 3,400.00 | 3,550.00 | 3,550.00 | 190,726 |
| 2026-07-28 | 3,540.00 | 4,280.00 | 3,450.00 | 3,730.00 | 3,730.00 | 651,761 |
| 2026-07-27 | 3,860.00 | 4,620.00 | 3,665.00 | 3,665.00 | 3,665.00 | 1,481,086 |
| 2026-07-24 | 3,465.00 | 3,585.00 | 3,430.00 | 3,555.00 | 3,555.00 | 13,804 |
| 2026-07-23 | 3,375.00 | 3,590.00 | 3,375.00 | 3,590.00 | 3,590.00 | 23,665 |
Page 1 of 9 · 523 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.