M83 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6,920.00 | 6,940.00 | 6,800.00 | 6,920.00 | 6,920.00 | 25,977 |
| 2026-04-21 | 7,150.00 | 7,150.00 | 6,870.00 | 6,920.00 | 6,920.00 | 37,574 |
| 2026-04-20 | 7,050.00 | 7,210.00 | 6,910.00 | 7,150.00 | 7,150.00 | 45,395 |
| 2026-04-17 | 7,230.00 | 7,230.00 | 6,940.00 | 7,050.00 | 7,050.00 | 49,643 |
| 2026-04-16 | 6,960.00 | 7,350.00 | 6,930.00 | 7,220.00 | 7,220.00 | 108,017 |
| 2026-04-15 | 6,900.00 | 7,050.00 | 6,800.00 | 6,910.00 | 6,910.00 | 46,215 |
| 2026-04-14 | 6,550.00 | 7,050.00 | 6,550.00 | 6,900.00 | 6,900.00 | 91,925 |
| 2026-04-13 | 6,360.00 | 6,750.00 | 6,330.00 | 6,520.00 | 6,520.00 | 30,540 |
| 2026-04-10 | 6,370.00 | 6,680.00 | 6,220.00 | 6,480.00 | 6,480.00 | 30,852 |
| 2026-04-09 | 6,470.00 | 6,490.00 | 6,260.00 | 6,390.00 | 6,390.00 | 19,542 |
| 2026-04-08 | 6,230.00 | 6,530.00 | 6,230.00 | 6,460.00 | 6,460.00 | 40,743 |
| 2026-04-07 | 6,320.00 | 6,370.00 | 6,110.00 | 6,110.00 | 6,110.00 | 42,224 |
| 2026-04-06 | 6,270.00 | 6,420.00 | 6,140.00 | 6,320.00 | 6,320.00 | 37,010 |
| 2026-04-03 | 6,200.00 | 6,410.00 | 6,180.00 | 6,270.00 | 6,270.00 | 41,255 |
| 2026-04-02 | 6,510.00 | 6,640.00 | 6,090.00 | 6,140.00 | 6,140.00 | 50,914 |
| 2026-04-01 | 6,180.00 | 6,800.00 | 6,180.00 | 6,570.00 | 6,570.00 | 90,466 |
| 2026-03-31 | 6,160.00 | 6,530.00 | 6,090.00 | 6,140.00 | 6,140.00 | 52,368 |
| 2026-03-30 | 6,160.00 | 6,560.00 | 6,160.00 | 6,290.00 | 6,290.00 | 45,768 |
| 2026-03-27 | 6,400.00 | 6,560.00 | 6,210.00 | 6,500.00 | 6,500.00 | 53,708 |
| 2026-03-26 | 6,580.00 | 7,900.00 | 6,360.00 | 6,590.00 | 6,590.00 | 976,590 |
| 2026-03-25 | 6,380.00 | 6,590.00 | 6,300.00 | 6,470.00 | 6,470.00 | 23,798 |
| 2026-03-24 | 6,200.00 | 6,400.00 | 6,100.00 | 6,370.00 | 6,370.00 | 34,948 |
| 2026-03-23 | 6,410.00 | 6,590.00 | 6,020.00 | 6,020.00 | 6,020.00 | 57,229 |
| 2026-03-20 | 6,470.00 | 6,740.00 | 6,470.00 | 6,610.00 | 6,610.00 | 43,217 |
| 2026-03-19 | 6,710.00 | 6,720.00 | 6,400.00 | 6,540.00 | 6,540.00 | 57,723 |
| 2026-03-18 | 6,850.00 | 6,890.00 | 6,520.00 | 6,740.00 | 6,740.00 | 66,219 |
| 2026-03-17 | 7,130.00 | 7,140.00 | 6,810.00 | 6,820.00 | 6,820.00 | 81,062 |
| 2026-03-16 | 6,770.00 | 8,020.00 | 6,710.00 | 7,130.00 | 7,130.00 | 705,035 |
| 2026-03-13 | 6,520.00 | 6,680.00 | 6,380.00 | 6,590.00 | 6,590.00 | 17,069 |
| 2026-03-12 | 6,600.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,650.00 | 19,184 |
| 2026-03-11 | 6,540.00 | 6,690.00 | 6,370.00 | 6,660.00 | 6,660.00 | 23,945 |
| 2026-03-10 | 6,370.00 | 6,620.00 | 6,370.00 | 6,580.00 | 6,580.00 | 29,949 |
| 2026-03-09 | 6,170.00 | 6,480.00 | 6,000.00 | 6,280.00 | 6,280.00 | 63,983 |
| 2026-03-06 | 6,210.00 | 6,670.00 | 6,210.00 | 6,660.00 | 6,660.00 | 43,072 |
| 2026-03-05 | 5,870.00 | 6,620.00 | 5,870.00 | 6,470.00 | 6,470.00 | 112,814 |
| 2026-03-04 | 6,720.00 | 6,970.00 | 5,760.00 | 5,760.00 | 5,760.00 | 223,512 |
| 2026-03-03 | 7,550.00 | 7,600.00 | 6,960.00 | 6,980.00 | 6,980.00 | 135,779 |
| 2026-02-27 | 7,850.00 | 7,950.00 | 7,490.00 | 7,610.00 | 7,610.00 | 90,578 |
| 2026-02-26 | 7,780.00 | 8,280.00 | 7,730.00 | 7,850.00 | 7,850.00 | 123,098 |
| 2026-02-25 | 8,110.00 | 8,150.00 | 7,610.00 | 7,690.00 | 7,690.00 | 132,879 |
| 2026-02-24 | 8,260.00 | 8,270.00 | 8,050.00 | 8,090.00 | 8,090.00 | 40,553 |
| 2026-02-23 | 8,130.00 | 8,280.00 | 8,080.00 | 8,140.00 | 8,140.00 | 23,090 |
| 2026-02-20 | 8,170.00 | 8,270.00 | 8,050.00 | 8,110.00 | 8,110.00 | 35,546 |
| 2026-02-19 | 8,560.00 | 8,590.00 | 8,160.00 | 8,290.00 | 8,290.00 | 88,461 |
| 2026-02-13 | 8,650.00 | 8,650.00 | 8,450.00 | 8,550.00 | 8,550.00 | 27,419 |
| 2026-02-12 | 8,820.00 | 8,820.00 | 8,570.00 | 8,630.00 | 8,630.00 | 23,506 |
| 2026-02-11 | 8,680.00 | 8,810.00 | 8,510.00 | 8,770.00 | 8,770.00 | 26,088 |
| 2026-02-10 | 8,370.00 | 8,810.00 | 8,260.00 | 8,680.00 | 8,680.00 | 75,899 |
| 2026-02-09 | 8,030.00 | 8,520.00 | 8,030.00 | 8,370.00 | 8,370.00 | 52,952 |
| 2026-02-06 | 8,280.00 | 8,280.00 | 7,800.00 | 8,000.00 | 8,000.00 | 40,962 |
| 2026-02-05 | 8,120.00 | 8,480.00 | 8,100.00 | 8,280.00 | 8,280.00 | 44,584 |
| 2026-02-04 | 8,200.00 | 8,350.00 | 8,110.00 | 8,340.00 | 8,340.00 | 29,733 |
| 2026-02-03 | 7,920.00 | 8,590.00 | 7,920.00 | 8,260.00 | 8,260.00 | 71,971 |
| 2026-02-02 | 8,480.00 | 8,480.00 | 7,860.00 | 7,940.00 | 7,940.00 | 87,264 |
| 2026-01-30 | 8,650.00 | 8,690.00 | 8,350.00 | 8,380.00 | 8,380.00 | 76,709 |
| 2026-01-29 | 8,670.00 | 8,720.00 | 8,470.00 | 8,650.00 | 8,650.00 | 42,650 |
| 2026-01-28 | 8,660.00 | 8,870.00 | 8,520.00 | 8,730.00 | 8,730.00 | 45,539 |
| 2026-01-27 | 8,760.00 | 8,810.00 | 8,560.00 | 8,660.00 | 8,660.00 | 26,595 |
| 2026-01-26 | 8,500.00 | 8,850.00 | 8,500.00 | 8,760.00 | 8,760.00 | 41,652 |
| 2026-01-23 | 8,500.00 | 8,640.00 | 8,330.00 | 8,560.00 | 8,560.00 | 51,503 |
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.