M83 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,550.00 | 8,710.00 | 8,450.00 | 8,470.00 | 8,470.00 | 45,260 |
| 2026-01-21 | 8,610.00 | 8,860.00 | 8,400.00 | 8,500.00 | 8,500.00 | 69,791 |
| 2026-01-20 | 8,630.00 | 8,990.00 | 8,630.00 | 8,860.00 | 8,860.00 | 43,997 |
| 2026-01-19 | 8,630.00 | 8,820.00 | 8,620.00 | 8,700.00 | 8,700.00 | 37,789 |
| 2026-01-16 | 9,020.00 | 9,120.00 | 8,740.00 | 8,780.00 | 8,780.00 | 77,145 |
| 2026-01-15 | 9,050.00 | 9,250.00 | 8,930.00 | 9,010.00 | 9,010.00 | 33,696 |
| 2026-01-14 | 9,120.00 | 9,300.00 | 9,030.00 | 9,080.00 | 9,080.00 | 46,037 |
| 2026-01-13 | 9,110.00 | 9,240.00 | 8,960.00 | 9,120.00 | 9,120.00 | 61,651 |
| 2026-01-12 | 9,060.00 | 9,800.00 | 8,810.00 | 9,130.00 | 9,130.00 | 278,564 |
| 2026-01-09 | 9,100.00 | 9,300.00 | 9,060.00 | 9,120.00 | 9,120.00 | 43,195 |
| 2026-01-08 | 9,450.00 | 9,480.00 | 9,160.00 | 9,190.00 | 9,190.00 | 63,051 |
| 2026-01-07 | 9,550.00 | 9,940.00 | 9,380.00 | 9,540.00 | 9,540.00 | 134,635 |
| 2026-01-06 | 9,990.00 | 10,010.00 | 9,500.00 | 9,550.00 | 9,550.00 | 154,885 |
| 2026-01-05 | 11,020.00 | 11,100.00 | 9,780.00 | 9,960.00 | 9,960.00 | 646,125 |
| 2026-01-02 | 9,320.00 | 11,120.00 | 9,320.00 | 11,020.00 | 11,020.00 | 897,572 |
| 2025-12-30 | 9,080.00 | 9,470.00 | 9,080.00 | 9,320.00 | 9,320.00 | 40,121 |
| 2025-12-29 | 8,950.00 | 9,510.00 | 8,950.00 | 9,240.00 | 9,240.00 | 119,165 |
| 2025-12-26 | 8,770.00 | 9,020.00 | 8,750.00 | 8,950.00 | 8,950.00 | 49,135 |
| 2025-12-24 | 9,070.00 | 9,070.00 | 8,600.00 | 8,850.00 | 8,850.00 | 61,822 |
| 2025-12-23 | 9,510.00 | 9,720.00 | 8,920.00 | 9,060.00 | 9,060.00 | 172,805 |
| 2025-12-22 | 9,540.00 | 9,750.00 | 9,540.00 | 9,570.00 | 9,570.00 | 26,089 |
| 2025-12-19 | 9,470.00 | 9,600.00 | 9,360.00 | 9,580.00 | 9,580.00 | 26,962 |
| 2025-12-18 | 9,550.00 | 9,700.00 | 9,460.00 | 9,460.00 | 9,460.00 | 38,519 |
| 2025-12-17 | 9,720.00 | 9,820.00 | 9,620.00 | 9,720.00 | 9,720.00 | 46,968 |
| 2025-12-16 | 9,950.00 | 9,970.00 | 9,730.00 | 9,740.00 | 9,740.00 | 40,413 |
| 2025-12-15 | 10,090.00 | 10,090.00 | 9,880.00 | 9,950.00 | 9,950.00 | 20,678 |
| 2025-12-12 | 9,910.00 | 10,100.00 | 9,910.00 | 10,090.00 | 10,090.00 | 24,320 |
| 2025-12-11 | 10,100.00 | 10,130.00 | 9,900.00 | 9,950.00 | 9,950.00 | 46,659 |
| 2025-12-10 | 9,900.00 | 10,080.00 | 9,840.00 | 9,960.00 | 9,960.00 | 27,372 |
| 2025-12-09 | 9,880.00 | 9,980.00 | 9,800.00 | 9,900.00 | 9,900.00 | 27,767 |
| 2025-12-08 | 9,950.00 | 10,080.00 | 9,850.00 | 9,900.00 | 9,900.00 | 41,530 |
| 2025-12-05 | 9,980.00 | 10,070.00 | 9,920.00 | 9,990.00 | 9,990.00 | 33,364 |
| 2025-12-04 | 10,170.00 | 10,190.00 | 9,970.00 | 9,980.00 | 9,980.00 | 45,445 |
| 2025-12-03 | 10,090.00 | 10,600.00 | 9,990.00 | 10,190.00 | 10,190.00 | 113,782 |
| 2025-12-02 | 10,060.00 | 10,130.00 | 9,980.00 | 10,010.00 | 10,010.00 | 27,821 |
| 2025-12-01 | 10,050.00 | 10,300.00 | 9,980.00 | 10,050.00 | 10,050.00 | 51,211 |
| 2025-11-28 | 9,950.00 | 10,250.00 | 9,950.00 | 10,050.00 | 10,050.00 | 53,206 |
| 2025-11-27 | 10,050.00 | 10,180.00 | 9,920.00 | 9,950.00 | 9,950.00 | 35,794 |
| 2025-11-26 | 9,840.00 | 10,140.00 | 9,820.00 | 10,050.00 | 10,050.00 | 40,156 |
| 2025-11-25 | 10,030.00 | 10,240.00 | 9,700.00 | 9,800.00 | 9,800.00 | 74,786 |
| 2025-11-24 | 10,100.00 | 10,710.00 | 9,890.00 | 10,020.00 | 10,020.00 | 101,788 |
| 2025-11-21 | 10,000.00 | 10,120.00 | 9,870.00 | 9,890.00 | 9,890.00 | 78,464 |
| 2025-11-20 | 10,060.00 | 10,410.00 | 9,990.00 | 10,300.00 | 10,300.00 | 71,972 |
| 2025-11-19 | 10,160.00 | 10,510.00 | 9,970.00 | 10,000.00 | 10,000.00 | 64,408 |
| 2025-11-18 | 10,360.00 | 10,650.00 | 10,060.00 | 10,180.00 | 10,180.00 | 101,715 |
| 2025-11-17 | 10,730.00 | 10,950.00 | 10,300.00 | 10,570.00 | 10,570.00 | 109,831 |
| 2025-11-14 | 11,060.00 | 11,340.00 | 10,730.00 | 10,730.00 | 10,730.00 | 198,945 |
| 2025-11-13 | 11,650.00 | 11,990.00 | 11,420.00 | 11,430.00 | 11,430.00 | 192,005 |
| 2025-11-12 | 11,440.00 | 13,180.00 | 11,370.00 | 11,950.00 | 11,950.00 | 1,706,777 |
| 2025-11-11 | 11,550.00 | 11,640.00 | 10,960.00 | 11,440.00 | 11,440.00 | 254,731 |
| 2025-11-10 | 11,020.00 | 11,880.00 | 10,910.00 | 11,540.00 | 11,540.00 | 403,781 |
| 2025-11-07 | 11,500.00 | 12,150.00 | 10,910.00 | 11,010.00 | 11,010.00 | 558,897 |
| 2025-11-06 | 11,870.00 | 13,370.00 | 11,480.00 | 11,620.00 | 11,620.00 | 1,894,439 |
| 2025-11-05 | 12,720.00 | 14,460.00 | 11,970.00 | 11,990.00 | 11,990.00 | 6,248,311 |
| 2025-11-04 | 10,630.00 | 13,880.00 | 10,510.00 | 12,400.00 | 12,400.00 | 5,564,464 |
| 2025-11-03 | 9,800.00 | 10,780.00 | 9,800.00 | 10,710.00 | 10,710.00 | 231,544 |
| 2025-10-31 | 9,690.00 | 9,950.00 | 9,600.00 | 9,700.00 | 9,700.00 | 59,577 |
| 2025-10-30 | 9,840.00 | 10,060.00 | 9,600.00 | 9,740.00 | 9,740.00 | 99,039 |
| 2025-10-29 | 10,820.00 | 10,830.00 | 9,870.00 | 9,980.00 | 9,980.00 | 207,906 |
| 2025-10-28 | 10,940.00 | 11,190.00 | 10,330.00 | 10,820.00 | 10,820.00 | 87,388 |
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.