Magatouch Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,660.00 | 4,950.00 | 4,660.00 | 4,830.00 | 4,830.00 | 66,381 |
| 2024-07-23 | 4,700.00 | 4,805.00 | 4,610.00 | 4,740.00 | 4,740.00 | 99,070 |
| 2024-07-22 | 4,850.00 | 4,895.00 | 4,575.00 | 4,650.00 | 4,650.00 | 145,280 |
| 2024-07-19 | 4,800.00 | 4,935.00 | 4,740.00 | 4,850.00 | 4,850.00 | 64,226 |
| 2024-07-18 | 4,985.00 | 4,985.00 | 4,765.00 | 4,800.00 | 4,800.00 | 154,660 |
| 2024-07-17 | 5,020.00 | 5,070.00 | 4,985.00 | 4,990.00 | 4,990.00 | 91,819 |
| 2024-07-16 | 5,210.00 | 5,210.00 | 5,010.00 | 5,030.00 | 5,030.00 | 78,151 |
| 2024-07-15 | 5,100.00 | 5,170.00 | 5,010.00 | 5,140.00 | 5,140.00 | 95,967 |
| 2024-07-12 | 5,180.00 | 5,260.00 | 5,060.00 | 5,080.00 | 5,080.00 | 195,165 |
| 2024-07-11 | 5,270.00 | 5,340.00 | 5,150.00 | 5,190.00 | 5,190.00 | 124,919 |
| 2024-07-10 | 5,270.00 | 5,330.00 | 5,220.00 | 5,300.00 | 5,300.00 | 77,228 |
| 2024-07-09 | 5,180.00 | 5,320.00 | 5,180.00 | 5,300.00 | 5,300.00 | 106,381 |
| 2024-07-08 | 5,220.00 | 5,220.00 | 5,140.00 | 5,200.00 | 5,200.00 | 76,277 |
| 2024-07-05 | 5,190.00 | 5,250.00 | 5,180.00 | 5,180.00 | 5,180.00 | 84,616 |
| 2024-07-04 | 5,170.00 | 5,270.00 | 5,170.00 | 5,240.00 | 5,240.00 | 151,434 |
| 2024-07-03 | 5,280.00 | 5,790.00 | 5,170.00 | 5,170.00 | 5,170.00 | 688,470 |
| 2024-07-02 | 5,360.00 | 5,390.00 | 5,210.00 | 5,280.00 | 5,280.00 | 180,706 |
| 2024-07-01 | 5,440.00 | 5,480.00 | 5,340.00 | 5,360.00 | 5,360.00 | 119,295 |
| 2024-06-28 | 5,420.00 | 5,510.00 | 5,420.00 | 5,440.00 | 5,440.00 | 98,883 |
| 2024-06-27 | 5,510.00 | 5,610.00 | 5,440.00 | 5,450.00 | 5,450.00 | 79,098 |
| 2024-06-26 | 5,500.00 | 5,600.00 | 5,430.00 | 5,520.00 | 5,520.00 | 130,862 |
| 2024-06-25 | 5,410.00 | 5,550.00 | 5,360.00 | 5,480.00 | 5,480.00 | 168,899 |
| 2024-06-24 | 5,730.00 | 5,730.00 | 5,380.00 | 5,490.00 | 5,490.00 | 219,617 |
| 2024-06-21 | 5,670.00 | 5,740.00 | 5,530.00 | 5,660.00 | 5,660.00 | 238,095 |
| 2024-06-20 | 5,880.00 | 5,890.00 | 5,650.00 | 5,670.00 | 5,670.00 | 188,262 |
| 2024-06-19 | 5,730.00 | 5,950.00 | 5,660.00 | 5,810.00 | 5,810.00 | 402,879 |
| 2024-06-18 | 5,610.00 | 5,670.00 | 5,470.00 | 5,600.00 | 5,600.00 | 252,767 |
| 2024-06-17 | 5,880.00 | 5,900.00 | 5,600.00 | 5,620.00 | 5,620.00 | 300,188 |
| 2024-06-14 | 6,130.00 | 6,170.00 | 5,810.00 | 5,880.00 | 5,880.00 | 495,798 |
| 2024-06-13 | 5,990.00 | 6,200.00 | 5,780.00 | 6,040.00 | 6,040.00 | 974,948 |
| 2024-06-12 | 5,870.00 | 5,970.00 | 5,720.00 | 5,880.00 | 5,880.00 | 430,402 |
| 2024-06-11 | 5,690.00 | 5,920.00 | 5,690.00 | 5,800.00 | 5,800.00 | 501,911 |
| 2024-06-10 | 5,750.00 | 5,800.00 | 5,610.00 | 5,740.00 | 5,740.00 | 444,995 |
| 2024-06-07 | 5,310.00 | 5,990.00 | 5,300.00 | 5,830.00 | 5,830.00 | 1,822,313 |
| 2024-06-05 | 5,300.00 | 5,470.00 | 5,300.00 | 5,310.00 | 5,310.00 | 133,560 |
| 2024-06-04 | 5,530.00 | 5,590.00 | 5,280.00 | 5,280.00 | 5,280.00 | 271,670 |
| 2024-06-03 | 5,480.00 | 5,590.00 | 5,360.00 | 5,510.00 | 5,510.00 | 216,436 |
| 2024-05-31 | 5,400.00 | 5,460.00 | 5,320.00 | 5,430.00 | 5,430.00 | 192,746 |
| 2024-05-30 | 5,180.00 | 5,580.00 | 5,110.00 | 5,410.00 | 5,410.00 | 367,242 |
| 2024-05-29 | 5,110.00 | 5,360.00 | 5,090.00 | 5,210.00 | 5,210.00 | 287,362 |
| 2024-05-28 | 5,190.00 | 5,190.00 | 5,080.00 | 5,110.00 | 5,110.00 | 117,099 |
| 2024-05-27 | 5,160.00 | 5,160.00 | 4,975.00 | 5,110.00 | 5,110.00 | 247,744 |
| 2024-05-24 | 5,200.00 | 5,260.00 | 5,080.00 | 5,080.00 | 5,080.00 | 270,241 |
| 2024-05-23 | 5,210.00 | 5,360.00 | 5,180.00 | 5,250.00 | 5,250.00 | 153,325 |
| 2024-05-22 | 5,230.00 | 5,280.00 | 5,150.00 | 5,180.00 | 5,180.00 | 183,870 |
| 2024-05-21 | 5,230.00 | 5,300.00 | 5,160.00 | 5,210.00 | 5,210.00 | 191,525 |
| 2024-05-20 | 5,420.00 | 5,420.00 | 5,220.00 | 5,220.00 | 5,220.00 | 178,709 |
| 2024-05-17 | 5,510.00 | 5,580.00 | 5,310.00 | 5,310.00 | 5,310.00 | 203,388 |
| 2024-05-16 | 5,350.00 | 5,580.00 | 5,320.00 | 5,470.00 | 5,470.00 | 277,133 |
| 2024-05-14 | 5,400.00 | 5,430.00 | 5,290.00 | 5,300.00 | 5,300.00 | 205,806 |
| 2024-05-13 | 5,360.00 | 5,440.00 | 5,300.00 | 5,310.00 | 5,310.00 | 199,531 |
| 2024-05-10 | 5,590.00 | 5,630.00 | 5,270.00 | 5,330.00 | 5,330.00 | 516,230 |
| 2024-05-09 | 5,670.00 | 5,770.00 | 5,500.00 | 5,500.00 | 5,500.00 | 605,621 |
| 2024-05-08 | 5,640.00 | 5,820.00 | 5,610.00 | 5,660.00 | 5,660.00 | 651,431 |
| 2024-05-07 | 5,540.00 | 6,080.00 | 5,520.00 | 5,710.00 | 5,710.00 | 4,602,371 |
| 2024-05-03 | 5,550.00 | 5,890.00 | 5,430.00 | 5,430.00 | 5,430.00 | 2,086,303 |
| 2024-05-02 | 5,390.00 | 5,530.00 | 5,320.00 | 5,400.00 | 5,400.00 | 386,853 |
| 2024-04-30 | 5,250.00 | 5,570.00 | 5,220.00 | 5,400.00 | 5,400.00 | 575,162 |
| 2024-04-29 | 5,270.00 | 5,300.00 | 5,170.00 | 5,210.00 | 5,210.00 | 186,588 |
| 2024-04-26 | 5,310.00 | 5,470.00 | 5,200.00 | 5,200.00 | 5,200.00 | 355,573 |
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.