M83 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10,940.00 | 11,190.00 | 10,330.00 | 10,820.00 | 10,820.00 | 87,388 |
| 2025-10-27 | 11,200.00 | 11,270.00 | 11,010.00 | 11,010.00 | 11,010.00 | 26,973 |
| 2025-10-24 | 11,290.00 | 11,500.00 | 11,100.00 | 11,140.00 | 11,140.00 | 24,285 |
| 2025-10-23 | 11,340.00 | 11,740.00 | 11,260.00 | 11,270.00 | 11,270.00 | 60,033 |
| 2025-10-22 | 11,180.00 | 11,380.00 | 11,020.00 | 11,340.00 | 11,340.00 | 45,345 |
| 2025-10-21 | 11,130.00 | 11,280.00 | 11,090.00 | 11,180.00 | 11,180.00 | 23,352 |
| 2025-10-20 | 11,090.00 | 11,230.00 | 10,850.00 | 11,130.00 | 11,130.00 | 37,935 |
| 2025-10-17 | 11,200.00 | 11,450.00 | 11,060.00 | 11,080.00 | 11,080.00 | 32,771 |
| 2025-10-16 | 11,430.00 | 11,440.00 | 11,120.00 | 11,200.00 | 11,200.00 | 34,800 |
| 2025-10-15 | 11,220.00 | 11,750.00 | 11,220.00 | 11,430.00 | 11,430.00 | 30,630 |
| 2025-10-14 | 11,460.00 | 11,670.00 | 11,160.00 | 11,320.00 | 11,320.00 | 36,113 |
| 2025-10-13 | 11,500.00 | 12,150.00 | 11,130.00 | 11,450.00 | 11,450.00 | 64,918 |
| 2025-10-10 | 11,900.00 | 11,950.00 | 11,520.00 | 11,570.00 | 11,570.00 | 51,753 |
| 2025-10-02 | 11,950.00 | 12,180.00 | 11,860.00 | 11,950.00 | 11,950.00 | 25,864 |
| 2025-10-01 | 11,730.00 | 11,960.00 | 11,730.00 | 11,920.00 | 11,920.00 | 14,385 |
| 2025-09-30 | 11,840.00 | 11,930.00 | 11,700.00 | 11,730.00 | 11,730.00 | 21,848 |
| 2025-09-29 | 11,840.00 | 12,180.00 | 11,840.00 | 11,930.00 | 11,930.00 | 20,410 |
| 2025-09-26 | 12,110.00 | 12,200.00 | 11,900.00 | 11,910.00 | 11,910.00 | 48,216 |
| 2025-09-25 | 12,250.00 | 12,330.00 | 12,110.00 | 12,180.00 | 12,180.00 | 44,758 |
| 2025-09-24 | 12,500.00 | 12,630.00 | 12,200.00 | 12,270.00 | 12,270.00 | 51,905 |
| 2025-09-23 | 12,720.00 | 12,800.00 | 12,450.00 | 12,500.00 | 12,500.00 | 47,877 |
| 2025-09-22 | 12,880.00 | 12,970.00 | 12,690.00 | 12,700.00 | 12,700.00 | 37,057 |
| 2025-09-19 | 12,810.00 | 12,950.00 | 12,770.00 | 12,840.00 | 12,840.00 | 35,829 |
| 2025-09-18 | 12,620.00 | 12,900.00 | 12,620.00 | 12,800.00 | 12,800.00 | 41,839 |
| 2025-09-17 | 12,620.00 | 12,780.00 | 12,600.00 | 12,650.00 | 12,650.00 | 33,234 |
| 2025-09-16 | 12,790.00 | 12,880.00 | 12,690.00 | 12,700.00 | 12,700.00 | 61,984 |
| 2025-09-15 | 12,830.00 | 12,880.00 | 12,600.00 | 12,660.00 | 12,660.00 | 34,719 |
| 2025-09-12 | 12,710.00 | 12,850.00 | 12,700.00 | 12,830.00 | 12,830.00 | 31,397 |
| 2025-09-11 | 12,860.00 | 13,100.00 | 12,690.00 | 12,690.00 | 12,690.00 | 72,525 |
| 2025-09-10 | 12,750.00 | 13,140.00 | 12,630.00 | 12,850.00 | 12,850.00 | 119,324 |
| 2025-09-09 | 12,770.00 | 12,860.00 | 12,680.00 | 12,740.00 | 12,740.00 | 36,446 |
| 2025-09-08 | 12,670.00 | 12,750.00 | 12,580.00 | 12,740.00 | 12,740.00 | 28,384 |
| 2025-09-05 | 12,550.00 | 12,870.00 | 12,550.00 | 12,660.00 | 12,660.00 | 47,617 |
| 2025-09-04 | 12,470.00 | 12,800.00 | 12,380.00 | 12,680.00 | 12,680.00 | 72,527 |
| 2025-09-03 | 12,310.00 | 12,690.00 | 12,310.00 | 12,390.00 | 12,390.00 | 35,372 |
| 2025-09-02 | 12,370.00 | 12,510.00 | 12,230.00 | 12,400.00 | 12,400.00 | 79,698 |
| 2025-09-01 | 12,660.00 | 12,730.00 | 12,410.00 | 12,410.00 | 12,410.00 | 102,964 |
| 2025-08-29 | 12,610.00 | 12,870.00 | 12,610.00 | 12,660.00 | 12,660.00 | 131,776 |
| 2025-08-28 | 12,390.00 | 14,630.00 | 12,190.00 | 12,690.00 | 12,690.00 | 2,577,032 |
| 2025-08-27 | 12,400.00 | 12,440.00 | 12,180.00 | 12,390.00 | 12,390.00 | 28,516 |
| 2025-08-26 | 12,560.00 | 12,640.00 | 12,330.00 | 12,380.00 | 12,380.00 | 47,521 |
| 2025-08-25 | 12,530.00 | 12,890.00 | 12,520.00 | 12,540.00 | 12,540.00 | 45,237 |
| 2025-08-22 | 12,320.00 | 12,570.00 | 12,290.00 | 12,510.00 | 12,510.00 | 43,554 |
| 2025-08-21 | 12,370.00 | 12,830.00 | 12,350.00 | 12,380.00 | 12,380.00 | 68,788 |
| 2025-08-20 | 12,410.00 | 12,560.00 | 12,080.00 | 12,460.00 | 12,460.00 | 120,099 |
| 2025-08-19 | 12,080.00 | 13,100.00 | 11,890.00 | 12,610.00 | 12,610.00 | 322,909 |
| 2025-08-18 | 12,350.00 | 12,450.00 | 12,050.00 | 12,100.00 | 12,100.00 | 62,475 |
| 2025-08-14 | 12,250.00 | 13,980.00 | 12,250.00 | 12,450.00 | 12,450.00 | 822,966 |
| 2025-08-13 | 12,330.00 | 12,430.00 | 12,110.00 | 12,290.00 | 12,290.00 | 26,446 |
| 2025-08-12 | 12,450.00 | 12,740.00 | 11,990.00 | 12,180.00 | 12,180.00 | 38,153 |
| 2025-08-11 | 12,640.00 | 12,800.00 | 12,470.00 | 12,560.00 | 12,560.00 | 23,735 |
| 2025-08-08 | 12,700.00 | 12,940.00 | 12,560.00 | 12,610.00 | 12,610.00 | 32,362 |
| 2025-08-07 | 12,510.00 | 12,790.00 | 12,500.00 | 12,650.00 | 12,650.00 | 30,584 |
| 2025-08-06 | 12,390.00 | 12,880.00 | 12,230.00 | 12,500.00 | 12,500.00 | 30,837 |
| 2025-08-05 | 12,270.00 | 12,530.00 | 12,270.00 | 12,400.00 | 12,400.00 | 20,864 |
| 2025-08-04 | 11,790.00 | 12,320.00 | 11,790.00 | 12,260.00 | 12,260.00 | 28,459 |
| 2025-08-01 | 12,660.00 | 12,780.00 | 11,680.00 | 11,960.00 | 11,960.00 | 93,341 |
| 2025-07-31 | 12,850.00 | 13,000.00 | 12,660.00 | 12,780.00 | 12,780.00 | 36,587 |
| 2025-07-30 | 12,610.00 | 12,850.00 | 12,610.00 | 12,650.00 | 12,650.00 | 30,888 |
| 2025-07-29 | 12,800.00 | 12,900.00 | 12,600.00 | 12,790.00 | 12,790.00 | 45,566 |
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.