Magatouch Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,280.00 | 5,440.00 | 5,210.00 | 5,210.00 | 5,210.00 | 238,833 |
| 2024-04-24 | 5,340.00 | 5,580.00 | 5,280.00 | 5,380.00 | 5,380.00 | 359,389 |
| 2024-04-23 | 5,180.00 | 5,400.00 | 5,110.00 | 5,200.00 | 5,200.00 | 202,691 |
| 2024-04-22 | 5,280.00 | 5,380.00 | 5,130.00 | 5,180.00 | 5,180.00 | 275,898 |
| 2024-04-19 | 5,580.00 | 5,590.00 | 5,190.00 | 5,350.00 | 5,350.00 | 408,515 |
| 2024-04-18 | 5,090.00 | 5,640.00 | 5,080.00 | 5,590.00 | 5,590.00 | 493,826 |
| 2024-04-17 | 5,010.00 | 5,210.00 | 5,010.00 | 5,120.00 | 5,120.00 | 242,192 |
| 2024-04-16 | 5,200.00 | 5,270.00 | 5,000.00 | 5,000.00 | 5,000.00 | 254,902 |
| 2024-04-15 | 5,310.00 | 5,400.00 | 5,150.00 | 5,310.00 | 5,310.00 | 226,809 |
| 2024-04-12 | 5,200.00 | 5,470.00 | 5,100.00 | 5,310.00 | 5,310.00 | 419,790 |
| 2024-04-11 | 5,080.00 | 5,240.00 | 4,990.00 | 5,150.00 | 5,150.00 | 245,431 |
| 2024-04-09 | 5,150.00 | 5,360.00 | 5,040.00 | 5,200.00 | 5,200.00 | 293,091 |
| 2024-04-08 | 5,330.00 | 5,360.00 | 5,010.00 | 5,130.00 | 5,130.00 | 327,376 |
| 2024-04-05 | 5,430.00 | 5,640.00 | 5,240.00 | 5,290.00 | 5,290.00 | 584,417 |
| 2024-04-04 | 5,560.00 | 5,790.00 | 5,430.00 | 5,570.00 | 5,570.00 | 420,097 |
| 2024-04-03 | 5,730.00 | 5,750.00 | 5,500.00 | 5,500.00 | 5,500.00 | 468,238 |
| 2024-04-02 | 5,920.00 | 5,930.00 | 5,650.00 | 5,800.00 | 5,800.00 | 708,631 |
| 2024-04-01 | 5,660.00 | 5,920.00 | 5,550.00 | 5,920.00 | 5,920.00 | 929,390 |
| 2024-03-29 | 5,490.00 | 5,770.00 | 5,310.00 | 5,660.00 | 5,660.00 | 671,500 |
| 2024-03-28 | 5,590.00 | 5,710.00 | 5,490.00 | 5,490.00 | 5,490.00 | 456,154 |
| 2024-03-27 | 5,750.00 | 5,810.00 | 5,480.00 | 5,590.00 | 5,590.00 | 611,593 |
| 2024-03-26 | 5,580.00 | 5,910.00 | 5,510.00 | 5,690.00 | 5,690.00 | 758,598 |
| 2024-03-25 | 5,890.00 | 5,900.00 | 5,560.00 | 5,580.00 | 5,580.00 | 793,990 |
| 2024-03-22 | 5,510.00 | 5,910.00 | 5,320.00 | 5,900.00 | 5,900.00 | 1,113,277 |
| 2024-03-21 | 5,420.00 | 5,760.00 | 5,420.00 | 5,460.00 | 5,460.00 | 935,179 |
| 2024-03-20 | 6,130.00 | 6,140.00 | 5,480.00 | 5,480.00 | 5,480.00 | 1,683,792 |
| 2024-03-19 | 5,980.00 | 6,200.00 | 5,850.00 | 6,130.00 | 6,130.00 | 2,037,936 |
| 2024-03-18 | 5,800.00 | 6,080.00 | 5,670.00 | 5,940.00 | 5,940.00 | 1,294,549 |
| 2024-03-15 | 5,960.00 | 6,080.00 | 5,780.00 | 5,820.00 | 5,820.00 | 1,096,432 |
| 2024-03-14 | 6,000.00 | 6,140.00 | 5,700.00 | 6,120.00 | 6,120.00 | 1,238,331 |
| 2024-03-13 | 5,860.00 | 6,170.00 | 5,750.00 | 5,920.00 | 5,920.00 | 2,043,012 |
| 2024-03-12 | 5,800.00 | 6,000.00 | 5,650.00 | 5,920.00 | 5,920.00 | 3,277,909 |
| 2024-03-11 | 5,020.00 | 6,000.00 | 4,950.00 | 5,890.00 | 5,890.00 | 4,235,254 |
| 2024-03-08 | 4,845.00 | 5,540.00 | 4,810.00 | 5,130.00 | 5,130.00 | 5,813,278 |
| 2024-03-07 | 4,690.00 | 5,070.00 | 4,540.00 | 4,740.00 | 4,740.00 | 1,098,430 |
| 2024-03-06 | 4,650.00 | 4,750.00 | 4,615.00 | 4,690.00 | 4,690.00 | 178,372 |
| 2024-03-05 | 4,620.00 | 4,750.00 | 4,550.00 | 4,690.00 | 4,690.00 | 216,440 |
| 2024-03-04 | 4,650.00 | 4,735.00 | 4,600.00 | 4,640.00 | 4,640.00 | 157,435 |
| 2024-02-29 | 4,720.00 | 4,720.00 | 4,575.00 | 4,575.00 | 4,575.00 | 217,055 |
| 2024-02-28 | 4,560.00 | 4,930.00 | 4,560.00 | 4,725.00 | 4,725.00 | 620,546 |
| 2024-02-27 | 4,750.00 | 4,750.00 | 4,530.00 | 4,550.00 | 4,550.00 | 371,876 |
| 2024-02-26 | 4,775.00 | 4,855.00 | 4,680.00 | 4,715.00 | 4,715.00 | 563,504 |
| 2024-02-23 | 4,600.00 | 5,180.00 | 4,600.00 | 4,850.00 | 4,850.00 | 3,929,622 |
| 2024-02-22 | 4,430.00 | 4,740.00 | 4,425.00 | 4,525.00 | 4,525.00 | 582,267 |
| 2024-02-21 | 4,535.00 | 4,575.00 | 4,415.00 | 4,420.00 | 4,420.00 | 283,039 |
| 2024-02-20 | 4,500.00 | 4,550.00 | 4,420.00 | 4,515.00 | 4,515.00 | 170,000 |
| 2024-02-19 | 4,450.00 | 4,530.00 | 4,400.00 | 4,500.00 | 4,500.00 | 179,013 |
| 2024-02-16 | 4,615.00 | 4,640.00 | 4,495.00 | 4,505.00 | 4,505.00 | 274,918 |
| 2024-02-15 | 4,560.00 | 4,630.00 | 4,485.00 | 4,610.00 | 4,610.00 | 274,666 |
| 2024-02-14 | 4,405.00 | 4,585.00 | 4,335.00 | 4,535.00 | 4,535.00 | 317,388 |
| 2024-02-13 | 4,395.00 | 4,520.00 | 4,300.00 | 4,450.00 | 4,450.00 | 537,154 |
| 2024-02-08 | 4,560.00 | 4,600.00 | 4,430.00 | 4,460.00 | 4,460.00 | 212,130 |
| 2024-02-07 | 4,595.00 | 4,615.00 | 4,420.00 | 4,485.00 | 4,485.00 | 123,642 |
| 2024-02-06 | 4,300.00 | 4,680.00 | 4,200.00 | 4,500.00 | 4,500.00 | 630,375 |
| 2024-02-05 | 4,410.00 | 4,420.00 | 4,145.00 | 4,300.00 | 4,300.00 | 96,724 |
| 2024-02-02 | 4,370.00 | 4,480.00 | 4,345.00 | 4,410.00 | 4,410.00 | 144,255 |
| 2024-02-01 | 4,585.00 | 4,585.00 | 4,310.00 | 4,340.00 | 4,340.00 | 398,586 |
| 2024-01-31 | 4,750.00 | 4,750.00 | 4,565.00 | 4,590.00 | 4,590.00 | 200,212 |
| 2024-01-30 | 4,740.00 | 5,080.00 | 4,715.00 | 4,735.00 | 4,735.00 | 518,030 |
| 2024-01-29 | 4,800.00 | 4,800.00 | 4,670.00 | 4,700.00 | 4,700.00 | 240,613 |
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.