M83 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 13,030.00 | 13,230.00 | 12,800.00 | 12,800.00 | 12,800.00 | 66,994 |
| 2025-07-25 | 13,510.00 | 13,670.00 | 12,940.00 | 13,060.00 | 13,060.00 | 88,903 |
| 2025-07-24 | 14,030.00 | 14,100.00 | 13,500.00 | 13,630.00 | 13,630.00 | 72,393 |
| 2025-07-23 | 14,080.00 | 14,130.00 | 13,860.00 | 14,030.00 | 14,030.00 | 60,207 |
| 2025-07-22 | 14,020.00 | 14,350.00 | 14,000.00 | 14,150.00 | 14,150.00 | 67,023 |
| 2025-07-21 | 13,790.00 | 14,250.00 | 13,780.00 | 14,200.00 | 14,200.00 | 68,249 |
| 2025-07-18 | 14,020.00 | 14,090.00 | 13,790.00 | 13,790.00 | 13,790.00 | 52,515 |
| 2025-07-17 | 14,000.00 | 14,270.00 | 13,860.00 | 14,060.00 | 14,060.00 | 98,971 |
| 2025-07-16 | 13,710.00 | 14,400.00 | 13,710.00 | 13,810.00 | 13,810.00 | 241,525 |
| 2025-07-15 | 13,620.00 | 13,620.00 | 13,410.00 | 13,550.00 | 13,550.00 | 25,166 |
| 2025-07-14 | 13,630.00 | 13,720.00 | 13,430.00 | 13,470.00 | 13,470.00 | 33,009 |
| 2025-07-11 | 13,650.00 | 13,800.00 | 13,560.00 | 13,630.00 | 13,630.00 | 35,296 |
| 2025-07-10 | 13,800.00 | 13,850.00 | 13,570.00 | 13,650.00 | 13,650.00 | 54,631 |
| 2025-07-09 | 14,000.00 | 14,060.00 | 13,770.00 | 13,850.00 | 13,850.00 | 52,421 |
| 2025-07-08 | 13,720.00 | 14,580.00 | 13,720.00 | 13,910.00 | 13,910.00 | 136,429 |
| 2025-07-07 | 13,770.00 | 14,150.00 | 13,730.00 | 13,790.00 | 13,790.00 | 42,374 |
| 2025-07-04 | 13,870.00 | 14,080.00 | 13,740.00 | 13,850.00 | 13,850.00 | 39,401 |
| 2025-07-03 | 13,880.00 | 14,100.00 | 13,590.00 | 13,870.00 | 13,870.00 | 87,245 |
| 2025-07-02 | 13,700.00 | 13,990.00 | 13,630.00 | 13,880.00 | 13,880.00 | 34,500 |
| 2025-07-01 | 13,800.00 | 14,180.00 | 13,640.00 | 13,700.00 | 13,700.00 | 66,466 |
| 2025-06-30 | 14,300.00 | 14,300.00 | 13,880.00 | 13,950.00 | 13,950.00 | 29,052 |
| 2025-06-27 | 14,300.00 | 14,600.00 | 14,100.00 | 14,180.00 | 14,180.00 | 32,326 |
| 2025-06-26 | 14,810.00 | 14,900.00 | 14,300.00 | 14,420.00 | 14,420.00 | 49,542 |
| 2025-06-25 | 14,750.00 | 14,860.00 | 14,450.00 | 14,800.00 | 14,800.00 | 83,216 |
| 2025-06-24 | 14,330.00 | 14,950.00 | 14,330.00 | 14,700.00 | 14,700.00 | 99,098 |
| 2025-06-23 | 14,510.00 | 14,730.00 | 14,120.00 | 14,300.00 | 14,300.00 | 78,032 |
| 2025-06-20 | 14,960.00 | 14,980.00 | 14,620.00 | 14,710.00 | 14,710.00 | 111,526 |
| 2025-06-19 | 14,400.00 | 16,150.00 | 14,340.00 | 15,040.00 | 15,040.00 | 1,106,600 |
| 2025-06-18 | 13,950.00 | 14,340.00 | 13,910.00 | 14,270.00 | 14,270.00 | 47,208 |
| 2025-06-17 | 13,890.00 | 14,530.00 | 13,730.00 | 13,980.00 | 13,980.00 | 59,641 |
| 2025-06-16 | 13,850.00 | 13,900.00 | 13,630.00 | 13,820.00 | 13,820.00 | 32,003 |
| 2025-06-13 | 14,600.00 | 14,600.00 | 13,900.00 | 13,910.00 | 13,910.00 | 77,833 |
| 2025-06-12 | 14,750.00 | 14,750.00 | 14,410.00 | 14,450.00 | 14,450.00 | 56,155 |
| 2025-06-11 | 14,370.00 | 14,800.00 | 14,120.00 | 14,600.00 | 14,600.00 | 166,671 |
| 2025-06-10 | 14,000.00 | 14,740.00 | 13,790.00 | 14,550.00 | 14,550.00 | 307,636 |
| 2025-06-09 | 13,540.00 | 13,890.00 | 13,540.00 | 13,810.00 | 13,810.00 | 60,482 |
| 2025-06-05 | 13,800.00 | 13,900.00 | 13,590.00 | 13,640.00 | 13,640.00 | 62,179 |
| 2025-06-04 | 13,780.00 | 13,780.00 | 13,440.00 | 13,700.00 | 13,700.00 | 59,329 |
| 2025-06-02 | 13,060.00 | 13,430.00 | 13,040.00 | 13,250.00 | 13,250.00 | 43,881 |
| 2025-05-30 | 13,300.00 | 13,300.00 | 12,930.00 | 12,970.00 | 12,970.00 | 27,818 |
| 2025-05-29 | 13,210.00 | 13,290.00 | 13,170.00 | 13,270.00 | 13,270.00 | 29,180 |
| 2025-05-28 | 13,160.00 | 13,330.00 | 13,100.00 | 13,210.00 | 13,210.00 | 35,277 |
| 2025-05-27 | 13,170.00 | 13,340.00 | 12,890.00 | 12,930.00 | 12,930.00 | 36,377 |
| 2025-05-26 | 12,620.00 | 13,070.00 | 12,620.00 | 13,060.00 | 13,060.00 | 28,598 |
| 2025-05-23 | 13,070.00 | 13,180.00 | 12,880.00 | 12,930.00 | 12,930.00 | 29,647 |
| 2025-05-22 | 13,150.00 | 13,250.00 | 12,820.00 | 13,090.00 | 13,090.00 | 44,398 |
| 2025-05-21 | 13,220.00 | 13,360.00 | 13,130.00 | 13,150.00 | 13,150.00 | 44,185 |
| 2025-05-20 | 13,150.00 | 13,300.00 | 13,060.00 | 13,180.00 | 13,180.00 | 24,089 |
| 2025-05-19 | 13,220.00 | 13,450.00 | 12,970.00 | 13,120.00 | 13,120.00 | 58,983 |
| 2025-05-16 | 13,950.00 | 14,090.00 | 13,290.00 | 13,450.00 | 13,450.00 | 85,246 |
| 2025-05-15 | 14,320.00 | 14,450.00 | 14,100.00 | 14,140.00 | 14,140.00 | 27,915 |
| 2025-05-14 | 14,310.00 | 14,490.00 | 14,150.00 | 14,330.00 | 14,330.00 | 39,171 |
| 2025-05-13 | 14,500.00 | 14,700.00 | 14,270.00 | 14,360.00 | 14,360.00 | 44,499 |
| 2025-05-12 | 14,720.00 | 14,730.00 | 14,390.00 | 14,500.00 | 14,500.00 | 31,529 |
| 2025-05-09 | 15,040.00 | 15,240.00 | 14,550.00 | 14,570.00 | 14,570.00 | 79,743 |
| 2025-05-08 | 14,820.00 | 15,150.00 | 14,790.00 | 15,010.00 | 15,010.00 | 59,257 |
| 2025-05-07 | 14,510.00 | 14,900.00 | 14,250.00 | 14,800.00 | 14,800.00 | 76,755 |
| 2025-05-02 | 15,190.00 | 15,190.00 | 14,750.00 | 14,750.00 | 14,750.00 | 82,458 |
| 2025-04-30 | 15,000.00 | 15,950.00 | 15,000.00 | 15,140.00 | 15,140.00 | 276,755 |
| 2025-04-29 | 15,190.00 | 15,450.00 | 14,950.00 | 15,020.00 | 15,020.00 | 115,012 |
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.