M83 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 15,400.00 | 15,750.00 | 15,130.00 | 15,180.00 | 15,180.00 | 84,638 |
| 2025-04-25 | 15,500.00 | 15,800.00 | 15,420.00 | 15,420.00 | 15,420.00 | 164,615 |
| 2025-04-24 | 15,570.00 | 16,660.00 | 15,410.00 | 15,410.00 | 15,410.00 | 923,203 |
| 2025-04-23 | 15,870.00 | 15,870.00 | 15,410.00 | 15,700.00 | 15,700.00 | 166,278 |
| 2025-04-22 | 15,250.00 | 16,740.00 | 15,160.00 | 15,460.00 | 15,460.00 | 695,108 |
| 2025-04-21 | 15,730.00 | 15,810.00 | 15,380.00 | 15,440.00 | 15,440.00 | 107,955 |
| 2025-04-18 | 16,780.00 | 17,000.00 | 15,610.00 | 15,730.00 | 15,730.00 | 433,288 |
| 2025-04-17 | 16,590.00 | 16,700.00 | 16,030.00 | 16,300.00 | 16,300.00 | 555,346 |
| 2025-04-16 | 16,480.00 | 16,630.00 | 15,400.00 | 15,450.00 | 15,450.00 | 428,366 |
| 2025-04-15 | 16,290.00 | 16,360.00 | 15,900.00 | 16,000.00 | 16,000.00 | 336,324 |
| 2025-04-14 | 14,150.00 | 18,240.00 | 13,810.00 | 16,380.00 | 16,380.00 | 6,574,524 |
| 2025-04-11 | 12,140.00 | 15,240.00 | 12,060.00 | 14,750.00 | 14,750.00 | 4,137,828 |
| 2025-04-10 | 11,880.00 | 12,190.00 | 11,610.00 | 12,130.00 | 12,130.00 | 119,591 |
| 2025-04-09 | 11,620.00 | 12,000.00 | 11,040.00 | 11,230.00 | 11,230.00 | 148,296 |
| 2025-04-08 | 12,150.00 | 12,480.00 | 11,800.00 | 11,890.00 | 11,890.00 | 131,549 |
| 2025-04-07 | 12,610.00 | 12,640.00 | 11,790.00 | 11,790.00 | 11,790.00 | 166,054 |
| 2025-04-04 | 12,950.00 | 13,290.00 | 12,710.00 | 13,090.00 | 13,090.00 | 148,095 |
| 2025-04-03 | 12,750.00 | 13,280.00 | 12,730.00 | 13,100.00 | 13,100.00 | 111,684 |
| 2025-04-02 | 13,460.00 | 13,610.00 | 13,070.00 | 13,130.00 | 13,130.00 | 144,339 |
| 2025-04-01 | 13,650.00 | 13,920.00 | 13,340.00 | 13,380.00 | 13,380.00 | 235,918 |
| 2025-03-31 | 15,180.00 | 15,320.00 | 13,340.00 | 13,400.00 | 13,400.00 | 435,708 |
| 2025-03-28 | 15,480.00 | 15,950.00 | 15,010.00 | 15,180.00 | 15,180.00 | 510,754 |
| 2025-03-27 | 16,240.00 | 16,480.00 | 15,300.00 | 15,540.00 | 15,540.00 | 968,908 |
| 2025-03-26 | 19,370.00 | 19,450.00 | 16,040.00 | 16,040.00 | 16,040.00 | 3,394,180 |
| 2025-03-25 | 18,420.00 | 18,800.00 | 18,020.00 | 18,340.00 | 18,340.00 | 1,214,247 |
| 2025-03-24 | 17,810.00 | 18,900.00 | 17,680.00 | 18,450.00 | 18,450.00 | 2,399,811 |
| 2025-03-21 | 17,350.00 | 18,340.00 | 17,170.00 | 17,860.00 | 17,860.00 | 2,251,692 |
| 2025-03-20 | 17,420.00 | 18,460.00 | 16,740.00 | 16,980.00 | 16,980.00 | 1,519,512 |
| 2025-03-19 | 16,980.00 | 18,390.00 | 16,730.00 | 17,590.00 | 17,590.00 | 1,632,421 |
| 2025-03-18 | 17,180.00 | 17,370.00 | 16,900.00 | 17,110.00 | 17,110.00 | 306,236 |
| 2025-03-17 | 17,500.00 | 17,890.00 | 17,070.00 | 17,070.00 | 17,070.00 | 473,425 |
| 2025-03-14 | 17,320.00 | 18,260.00 | 17,270.00 | 17,300.00 | 17,300.00 | 948,510 |
| 2025-03-13 | 17,800.00 | 18,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | 2,082,780 |
| 2025-03-12 | 17,920.00 | 18,770.00 | 17,600.00 | 17,990.00 | 17,990.00 | 1,632,630 |
| 2025-03-11 | 17,980.00 | 18,730.00 | 17,850.00 | 18,080.00 | 18,080.00 | 1,293,060 |
| 2025-03-10 | 18,910.00 | 19,250.00 | 18,220.00 | 18,730.00 | 18,730.00 | 3,702,964 |
| 2025-03-07 | 19,650.00 | 20,400.00 | 17,970.00 | 18,380.00 | 18,380.00 | 6,094,273 |
| 2025-03-06 | 14,930.00 | 19,300.00 | 14,650.00 | 19,300.00 | 19,300.00 | 9,921,459 |
| 2025-03-05 | 14,800.00 | 15,140.00 | 14,550.00 | 14,850.00 | 14,850.00 | 161,007 |
| 2025-03-04 | 15,290.00 | 15,300.00 | 14,210.00 | 14,990.00 | 14,990.00 | 344,404 |
| 2025-02-28 | 14,610.00 | 16,720.00 | 14,580.00 | 15,330.00 | 15,330.00 | 2,077,088 |
| 2025-02-27 | 15,040.00 | 15,200.00 | 14,900.00 | 14,990.00 | 14,990.00 | 140,769 |
| 2025-02-26 | 15,490.00 | 15,590.00 | 15,050.00 | 15,050.00 | 15,050.00 | 167,653 |
| 2025-02-25 | 15,740.00 | 15,810.00 | 15,380.00 | 15,460.00 | 15,460.00 | 264,689 |
| 2025-02-24 | 15,940.00 | 16,850.00 | 15,830.00 | 16,130.00 | 16,130.00 | 1,285,885 |
| 2025-02-21 | 15,490.00 | 15,980.00 | 15,100.00 | 15,910.00 | 15,910.00 | 698,858 |
| 2025-02-20 | 16,200.00 | 17,470.00 | 15,050.00 | 15,430.00 | 15,430.00 | 2,331,782 |
| 2025-02-19 | 15,500.00 | 16,130.00 | 15,380.00 | 15,400.00 | 15,400.00 | 949,228 |
| 2025-02-18 | 14,000.00 | 16,440.00 | 14,000.00 | 15,600.00 | 15,600.00 | 4,093,007 |
| 2025-02-17 | 13,430.00 | 14,020.00 | 13,430.00 | 13,850.00 | 13,850.00 | 111,377 |
| 2025-02-14 | 13,700.00 | 13,750.00 | 13,370.00 | 13,370.00 | 13,370.00 | 112,064 |
| 2025-02-13 | 14,000.00 | 14,320.00 | 13,660.00 | 13,700.00 | 13,700.00 | 279,749 |
| 2025-02-12 | 13,330.00 | 14,000.00 | 13,040.00 | 13,520.00 | 13,520.00 | 223,328 |
| 2025-02-11 | 13,420.00 | 13,510.00 | 13,180.00 | 13,330.00 | 13,330.00 | 91,653 |
| 2025-02-10 | 12,610.00 | 13,460.00 | 12,610.00 | 13,420.00 | 13,420.00 | 101,774 |
| 2025-02-07 | 13,210.00 | 13,250.00 | 12,870.00 | 12,870.00 | 12,870.00 | 73,911 |
| 2025-02-06 | 13,330.00 | 13,490.00 | 13,180.00 | 13,180.00 | 13,180.00 | 101,093 |
| 2025-02-05 | 12,580.00 | 13,310.00 | 12,580.00 | 13,280.00 | 13,280.00 | 105,560 |
| 2025-02-04 | 12,520.00 | 12,900.00 | 12,520.00 | 12,660.00 | 12,660.00 | 104,525 |
| 2025-02-03 | 13,000.00 | 13,130.00 | 12,510.00 | 12,550.00 | 12,550.00 | 121,819 |
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.