M83 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 13,150.00 | 13,990.00 | 13,020.00 | 13,230.00 | 13,230.00 | 161,025 |
| 2025-01-24 | 13,160.00 | 13,340.00 | 12,920.00 | 13,200.00 | 13,200.00 | 102,117 |
| 2025-01-23 | 13,830.00 | 13,890.00 | 13,110.00 | 13,250.00 | 13,250.00 | 186,855 |
| 2025-01-22 | 13,860.00 | 14,070.00 | 13,750.00 | 13,860.00 | 13,860.00 | 106,725 |
| 2025-01-21 | 13,960.00 | 14,420.00 | 13,640.00 | 13,800.00 | 13,800.00 | 190,942 |
| 2025-01-20 | 13,870.00 | 14,400.00 | 13,870.00 | 14,070.00 | 14,070.00 | 193,920 |
| 2025-01-17 | 14,310.00 | 14,390.00 | 13,920.00 | 13,950.00 | 13,950.00 | 187,524 |
| 2025-01-16 | 13,580.00 | 15,300.00 | 13,570.00 | 14,500.00 | 14,500.00 | 1,276,636 |
| 2025-01-15 | 13,970.00 | 14,050.00 | 13,500.00 | 13,500.00 | 13,500.00 | 93,548 |
| 2025-01-14 | 13,550.00 | 14,120.00 | 13,430.00 | 13,960.00 | 13,960.00 | 137,647 |
| 2025-01-13 | 13,750.00 | 13,870.00 | 13,570.00 | 13,570.00 | 13,570.00 | 73,831 |
| 2025-01-10 | 13,810.00 | 14,090.00 | 13,600.00 | 13,840.00 | 13,840.00 | 120,308 |
| 2025-01-09 | 14,300.00 | 14,300.00 | 13,400.00 | 13,810.00 | 13,810.00 | 207,371 |
| 2025-01-08 | 14,530.00 | 14,530.00 | 14,120.00 | 14,280.00 | 14,280.00 | 140,812 |
| 2025-01-07 | 15,100.00 | 15,130.00 | 14,470.00 | 14,550.00 | 14,550.00 | 251,191 |
| 2025-01-06 | 14,980.00 | 15,480.00 | 14,950.00 | 15,060.00 | 15,060.00 | 253,976 |
| 2025-01-03 | 14,950.00 | 15,190.00 | 14,830.00 | 15,080.00 | 15,080.00 | 197,380 |
| 2025-01-02 | 14,790.00 | 15,960.00 | 14,420.00 | 15,060.00 | 15,060.00 | 820,648 |
| 2024-12-30 | 13,810.00 | 15,030.00 | 13,810.00 | 14,500.00 | 14,500.00 | 318,316 |
| 2024-12-27 | 14,600.00 | 14,810.00 | 13,770.00 | 13,800.00 | 13,800.00 | 313,401 |
| 2024-12-26 | 14,900.00 | 15,330.00 | 14,580.00 | 14,930.00 | 14,930.00 | 320,144 |
| 2024-12-24 | 16,100.00 | 16,130.00 | 15,100.00 | 15,100.00 | 15,100.00 | 432,984 |
| 2024-12-23 | 16,850.00 | 17,300.00 | 16,210.00 | 16,230.00 | 16,230.00 | 529,341 |
| 2024-12-20 | 16,800.00 | 17,820.00 | 15,870.00 | 16,890.00 | 16,890.00 | 1,416,285 |
| 2024-12-19 | 17,450.00 | 18,430.00 | 16,950.00 | 17,000.00 | 17,000.00 | 1,336,933 |
| 2024-12-18 | 17,210.00 | 19,400.00 | 17,070.00 | 17,880.00 | 17,880.00 | 5,271,589 |
| 2024-12-17 | 17,380.00 | 17,700.00 | 16,940.00 | 17,490.00 | 17,490.00 | 1,066,399 |
| 2024-12-16 | 16,580.00 | 17,760.00 | 16,270.00 | 17,640.00 | 17,640.00 | 1,588,136 |
| 2024-12-13 | 16,260.00 | 17,350.00 | 16,260.00 | 16,570.00 | 16,570.00 | 2,051,775 |
| 2024-12-12 | 16,420.00 | 16,800.00 | 16,150.00 | 16,370.00 | 16,370.00 | 1,004,930 |
| 2024-12-11 | 15,560.00 | 16,840.00 | 15,210.00 | 16,480.00 | 16,480.00 | 3,501,710 |
| 2024-12-10 | 13,350.00 | 15,860.00 | 13,350.00 | 15,410.00 | 15,410.00 | 1,776,023 |
| 2024-12-09 | 14,580.00 | 14,990.00 | 13,130.00 | 13,380.00 | 13,380.00 | 564,060 |
| 2024-12-06 | 16,150.00 | 16,380.00 | 14,480.00 | 15,200.00 | 15,200.00 | 1,366,121 |
| 2024-12-05 | 15,290.00 | 16,520.00 | 14,950.00 | 16,520.00 | 16,520.00 | 1,718,083 |
| 2024-12-04 | 15,830.00 | 16,370.00 | 15,380.00 | 15,380.00 | 15,380.00 | 735,629 |
| 2024-12-03 | 16,810.00 | 18,210.00 | 16,220.00 | 16,390.00 | 16,390.00 | 8,076,919 |
| 2024-12-02 | 15,450.00 | 17,140.00 | 15,340.00 | 15,500.00 | 15,500.00 | 5,830,544 |
| 2024-11-29 | 16,400.00 | 17,410.00 | 15,160.00 | 15,320.00 | 15,320.00 | 4,150,671 |
| 2024-11-28 | 15,070.00 | 18,160.00 | 14,780.00 | 16,490.00 | 16,490.00 | 11,420,880 |
| 2024-11-27 | 12,510.00 | 15,890.00 | 12,040.00 | 15,320.00 | 15,320.00 | 6,283,274 |
| 2024-11-26 | 12,290.00 | 12,330.00 | 11,990.00 | 12,280.00 | 12,280.00 | 108,131 |
| 2024-11-25 | 11,480.00 | 13,220.00 | 11,480.00 | 12,190.00 | 12,190.00 | 561,431 |
| 2024-11-22 | 10,810.00 | 11,670.00 | 10,810.00 | 11,450.00 | 11,450.00 | 171,510 |
| 2024-11-21 | 11,240.00 | 11,480.00 | 10,910.00 | 10,910.00 | 10,910.00 | 64,300 |
| 2024-11-20 | 11,020.00 | 11,370.00 | 11,020.00 | 11,230.00 | 11,230.00 | 69,715 |
| 2024-11-19 | 11,180.00 | 11,420.00 | 11,020.00 | 11,120.00 | 11,120.00 | 66,604 |
| 2024-11-18 | 10,970.00 | 11,450.00 | 10,970.00 | 11,180.00 | 11,180.00 | 77,985 |
| 2024-11-15 | 10,880.00 | 11,070.00 | 10,460.00 | 10,970.00 | 10,970.00 | 90,494 |
| 2024-11-14 | 11,000.00 | 11,340.00 | 10,770.00 | 10,880.00 | 10,880.00 | 74,409 |
| 2024-11-13 | 11,120.00 | 12,000.00 | 10,990.00 | 11,030.00 | 11,030.00 | 106,172 |
| 2024-11-12 | 11,970.00 | 11,970.00 | 11,320.00 | 11,450.00 | 11,450.00 | 150,083 |
| 2024-11-11 | 12,900.00 | 12,900.00 | 11,970.00 | 12,010.00 | 12,010.00 | 166,693 |
| 2024-11-08 | 12,720.00 | 13,320.00 | 12,720.00 | 12,900.00 | 12,900.00 | 119,099 |
| 2024-11-07 | 13,060.00 | 13,060.00 | 12,540.00 | 12,720.00 | 12,720.00 | 124,907 |
| 2024-11-06 | 13,300.00 | 13,720.00 | 12,960.00 | 13,070.00 | 13,070.00 | 157,880 |
| 2024-11-05 | 13,520.00 | 13,580.00 | 13,130.00 | 13,200.00 | 13,200.00 | 127,661 |
| 2024-11-04 | 12,450.00 | 13,630.00 | 12,450.00 | 13,440.00 | 13,440.00 | 351,065 |
| 2024-11-01 | 12,700.00 | 12,750.00 | 12,400.00 | 12,400.00 | 12,400.00 | 92,013 |
| 2024-10-31 | 12,720.00 | 13,030.00 | 12,460.00 | 12,980.00 | 12,980.00 | 97,740 |
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.