M83 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,330.00 | 3,545.00 | 3,330.00 | 3,395.00 | 3,395.00 | 22,041 |
| 2026-07-21 | 3,145.00 | 3,465.00 | 3,145.00 | 3,330.00 | 3,330.00 | 29,384 |
| 2026-07-20 | 3,315.00 | 3,580.00 | 3,280.00 | 3,280.00 | 3,280.00 | 42,104 |
| 2026-07-16 | 3,515.00 | 3,630.00 | 3,435.00 | 3,490.00 | 3,490.00 | 15,536 |
| 2026-07-15 | 3,445.00 | 3,650.00 | 3,400.00 | 3,530.00 | 3,530.00 | 12,717 |
| 2026-07-14 | 3,545.00 | 3,630.00 | 3,260.00 | 3,460.00 | 3,460.00 | 61,357 |
| 2026-07-13 | 3,750.00 | 3,800.00 | 3,545.00 | 3,545.00 | 3,545.00 | 53,857 |
| 2026-07-10 | 3,470.00 | 3,865.00 | 3,470.00 | 3,795.00 | 3,795.00 | 61,875 |
| 2026-07-09 | 3,520.00 | 3,780.00 | 3,480.00 | 3,480.00 | 3,480.00 | 59,364 |
| 2026-07-08 | 3,790.00 | 3,805.00 | 3,500.00 | 3,580.00 | 3,580.00 | 53,199 |
| 2026-07-07 | 3,845.00 | 4,030.00 | 3,750.00 | 3,795.00 | 3,795.00 | 42,183 |
| 2026-07-06 | 3,830.00 | 3,990.00 | 3,830.00 | 3,890.00 | 3,890.00 | 34,077 |
| 2026-07-03 | 3,875.00 | 3,950.00 | 3,705.00 | 3,850.00 | 3,850.00 | 29,234 |
| 2026-07-02 | 3,910.00 | 4,010.00 | 3,700.00 | 3,900.00 | 3,900.00 | 36,508 |
| 2026-07-01 | 3,805.00 | 4,120.00 | 3,770.00 | 3,990.00 | 3,990.00 | 51,550 |
| 2026-06-30 | 3,820.00 | 4,090.00 | 3,770.00 | 3,805.00 | 3,805.00 | 51,272 |
| 2026-06-29 | 3,465.00 | 4,010.00 | 3,465.00 | 3,970.00 | 3,970.00 | 85,636 |
| 2026-06-26 | 3,625.00 | 3,655.00 | 3,335.00 | 3,465.00 | 3,465.00 | 61,971 |
| 2026-06-25 | 3,875.00 | 4,075.00 | 3,615.00 | 3,655.00 | 3,655.00 | 65,955 |
| 2026-06-24 | 3,920.00 | 4,150.00 | 3,850.00 | 3,875.00 | 3,875.00 | 86,974 |
| 2026-06-23 | 4,180.00 | 4,240.00 | 3,820.00 | 3,920.00 | 3,920.00 | 125,317 |
| 2026-06-22 | 4,305.00 | 4,495.00 | 4,205.00 | 4,215.00 | 4,215.00 | 68,308 |
| 2026-06-19 | 4,715.00 | 4,785.00 | 4,320.00 | 4,490.00 | 4,490.00 | 131,319 |
| 2026-06-18 | 4,905.00 | 4,995.00 | 4,705.00 | 4,715.00 | 4,715.00 | 104,665 |
| 2026-06-17 | 4,910.00 | 5,100.00 | 4,610.00 | 4,905.00 | 4,905.00 | 146,855 |
| 2026-06-16 | 5,240.00 | 5,390.00 | 4,900.00 | 4,905.00 | 4,905.00 | 176,785 |
| 2026-06-15 | 5,470.00 | 5,640.00 | 5,200.00 | 5,200.00 | 5,200.00 | 138,852 |
| 2026-06-12 | 5,530.00 | 5,800.00 | 5,370.00 | 5,430.00 | 5,430.00 | 263,647 |
| 2026-06-11 | 5,720.00 | 5,940.00 | 5,390.00 | 5,460.00 | 5,460.00 | 306,203 |
| 2026-06-10 | 5,940.00 | 6,630.00 | 5,730.00 | 5,920.00 | 5,920.00 | 995,781 |
| 2026-06-09 | 6,000.00 | 7,070.00 | 5,660.00 | 6,100.00 | 6,100.00 | 2,812,152 |
| 2026-06-08 | 5,220.00 | 7,250.00 | 5,220.00 | 5,660.00 | 5,660.00 | 3,053,088 |
| 2026-06-05 | 8,380.00 | 9,640.00 | 5,880.00 | 5,920.00 | 5,920.00 | 6,823,836 |
| 2026-06-04 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 255,867 |
| 2026-06-02 | 4,385.00 | 5,970.00 | 4,170.00 | 5,970.00 | 5,970.00 | 257,416 |
| 2026-06-01 | 4,905.00 | 5,030.00 | 4,505.00 | 4,595.00 | 4,595.00 | 70,324 |
| 2026-05-29 | 5,290.00 | 5,410.00 | 4,925.00 | 4,945.00 | 4,945.00 | 85,823 |
| 2026-05-28 | 5,500.00 | 5,500.00 | 5,200.00 | 5,310.00 | 5,310.00 | 29,007 |
| 2026-05-27 | 5,480.00 | 5,680.00 | 5,260.00 | 5,370.00 | 5,370.00 | 56,998 |
| 2026-05-26 | 5,790.00 | 5,840.00 | 5,500.00 | 5,530.00 | 5,530.00 | 40,539 |
| 2026-05-22 | 5,600.00 | 5,860.00 | 5,500.00 | 5,790.00 | 5,790.00 | 19,361 |
| 2026-05-21 | 5,450.00 | 5,830.00 | 5,410.00 | 5,480.00 | 5,480.00 | 27,301 |
| 2026-05-20 | 5,690.00 | 5,720.00 | 5,400.00 | 5,430.00 | 5,430.00 | 32,259 |
| 2026-05-19 | 5,650.00 | 5,990.00 | 5,600.00 | 5,730.00 | 5,730.00 | 32,446 |
| 2026-05-18 | 5,690.00 | 5,800.00 | 5,470.00 | 5,730.00 | 5,730.00 | 58,624 |
| 2026-05-15 | 6,090.00 | 6,240.00 | 5,800.00 | 5,940.00 | 5,940.00 | 47,169 |
| 2026-05-14 | 5,930.00 | 6,330.00 | 5,930.00 | 6,200.00 | 6,200.00 | 33,826 |
| 2026-05-13 | 6,010.00 | 6,450.00 | 5,920.00 | 5,930.00 | 5,930.00 | 33,441 |
| 2026-05-12 | 6,350.00 | 6,440.00 | 6,080.00 | 6,090.00 | 6,090.00 | 58,296 |
| 2026-05-11 | 6,670.00 | 6,700.00 | 6,330.00 | 6,410.00 | 6,410.00 | 49,643 |
| 2026-05-08 | 6,710.00 | 6,760.00 | 6,590.00 | 6,680.00 | 6,680.00 | 25,151 |
| 2026-05-07 | 6,900.00 | 7,000.00 | 6,700.00 | 6,770.00 | 6,770.00 | 48,502 |
| 2026-05-06 | 7,100.00 | 7,120.00 | 6,740.00 | 6,920.00 | 6,920.00 | 36,631 |
| 2026-05-04 | 7,240.00 | 7,350.00 | 7,000.00 | 7,130.00 | 7,130.00 | 54,854 |
| 2026-04-30 | 7,150.00 | 7,450.00 | 7,150.00 | 7,210.00 | 7,210.00 | 68,266 |
| 2026-04-29 | 7,130.00 | 7,260.00 | 7,000.00 | 7,140.00 | 7,140.00 | 32,774 |
| 2026-04-28 | 7,030.00 | 7,190.00 | 7,030.00 | 7,130.00 | 7,130.00 | 19,132 |
| 2026-04-27 | 7,180.00 | 7,420.00 | 7,020.00 | 7,050.00 | 7,050.00 | 46,442 |
| 2026-04-24 | 6,900.00 | 7,470.00 | 6,830.00 | 7,140.00 | 7,140.00 | 67,183 |
| 2026-04-23 | 6,960.00 | 7,030.00 | 6,730.00 | 6,830.00 | 6,830.00 | 23,829 |
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.