Magatouch Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6,980.00 | 7,190.00 | 6,570.00 | 6,840.00 | 6,840.00 | 199,303 |
| 2026-07-15 | 6,900.00 | 7,390.00 | 6,660.00 | 7,230.00 | 7,230.00 | 340,083 |
| 2026-07-14 | 6,770.00 | 6,880.00 | 6,120.00 | 6,570.00 | 6,570.00 | 304,305 |
| 2026-07-13 | 6,850.00 | 7,700.00 | 6,710.00 | 6,750.00 | 6,750.00 | 518,155 |
| 2026-07-10 | 6,390.00 | 7,000.00 | 6,260.00 | 6,720.00 | 6,720.00 | 479,395 |
| 2026-07-09 | 5,810.00 | 7,100.00 | 5,630.00 | 6,250.00 | 6,250.00 | 943,792 |
| 2026-07-08 | 5,710.00 | 6,470.00 | 5,420.00 | 5,810.00 | 5,810.00 | 326,507 |
| 2026-07-07 | 5,490.00 | 6,600.00 | 5,460.00 | 5,710.00 | 5,710.00 | 454,042 |
| 2026-07-06 | 5,590.00 | 5,760.00 | 5,310.00 | 5,490.00 | 5,490.00 | 91,895 |
| 2026-07-03 | 5,460.00 | 5,670.00 | 5,130.00 | 5,590.00 | 5,590.00 | 104,032 |
| 2026-07-02 | 6,080.00 | 6,200.00 | 5,460.00 | 5,460.00 | 5,460.00 | 164,561 |
| 2026-07-01 | 5,940.00 | 6,530.00 | 5,770.00 | 6,290.00 | 6,290.00 | 359,003 |
| 2026-06-30 | 5,800.00 | 5,990.00 | 5,610.00 | 5,890.00 | 5,890.00 | 108,756 |
| 2026-06-29 | 5,400.00 | 5,990.00 | 5,230.00 | 5,800.00 | 5,800.00 | 81,962 |
| 2026-06-26 | 5,340.00 | 5,440.00 | 5,110.00 | 5,270.00 | 5,270.00 | 163,846 |
| 2026-06-25 | 6,090.00 | 6,100.00 | 5,230.00 | 5,340.00 | 5,340.00 | 512,979 |
| 2026-06-24 | 5,980.00 | 6,300.00 | 5,710.00 | 5,830.00 | 5,830.00 | 233,653 |
| 2026-06-23 | 6,960.00 | 6,970.00 | 5,990.00 | 6,010.00 | 6,010.00 | 325,127 |
| 2026-06-22 | 6,870.00 | 7,250.00 | 6,800.00 | 6,950.00 | 6,950.00 | 164,547 |
| 2026-06-19 | 8,000.00 | 8,000.00 | 6,810.00 | 6,990.00 | 6,990.00 | 294,290 |
| 2026-06-18 | 7,710.00 | 8,250.00 | 7,450.00 | 7,770.00 | 7,770.00 | 227,829 |
| 2026-06-17 | 7,800.00 | 8,120.00 | 7,530.00 | 7,700.00 | 7,700.00 | 174,018 |
| 2026-06-16 | 7,900.00 | 8,220.00 | 7,720.00 | 7,800.00 | 7,800.00 | 115,931 |
| 2026-06-15 | 8,400.00 | 8,750.00 | 7,900.00 | 7,900.00 | 7,900.00 | 295,425 |
| 2026-06-12 | 8,440.00 | 8,780.00 | 8,120.00 | 8,260.00 | 8,260.00 | 352,504 |
| 2026-06-11 | 6,950.00 | 8,080.00 | 6,550.00 | 8,070.00 | 8,070.00 | 374,794 |
| 2026-06-10 | 7,330.00 | 7,590.00 | 6,790.00 | 6,900.00 | 6,900.00 | 207,902 |
| 2026-06-09 | 6,500.00 | 7,670.00 | 6,500.00 | 7,320.00 | 7,320.00 | 256,585 |
| 2026-06-08 | 6,150.00 | 7,000.00 | 6,080.00 | 6,460.00 | 6,460.00 | 342,452 |
| 2026-06-05 | 6,940.00 | 7,060.00 | 6,630.00 | 6,660.00 | 6,660.00 | 132,347 |
| 2026-06-04 | 6,840.00 | 7,300.00 | 6,750.00 | 6,930.00 | 6,930.00 | 262,438 |
| 2026-06-02 | 7,090.00 | 7,090.00 | 6,520.00 | 6,750.00 | 6,750.00 | 263,096 |
| 2026-06-01 | 7,600.00 | 7,600.00 | 6,900.00 | 7,090.00 | 7,090.00 | 631,370 |
| 2026-05-29 | 8,670.00 | 8,700.00 | 7,430.00 | 7,540.00 | 7,540.00 | 517,858 |
| 2026-05-28 | 8,920.00 | 9,110.00 | 8,220.00 | 8,520.00 | 8,520.00 | 378,936 |
| 2026-05-27 | 9,980.00 | 10,080.00 | 8,850.00 | 9,020.00 | 9,020.00 | 474,887 |
| 2026-05-26 | 10,830.00 | 10,990.00 | 9,590.00 | 9,840.00 | 9,840.00 | 503,930 |
| 2026-05-22 | 8,480.00 | 10,000.00 | 8,200.00 | 9,900.00 | 9,900.00 | 1,022,424 |
| 2026-05-21 | 8,180.00 | 8,950.00 | 8,080.00 | 8,480.00 | 8,480.00 | 584,281 |
| 2026-05-20 | 8,210.00 | 8,400.00 | 7,390.00 | 7,960.00 | 7,960.00 | 431,258 |
| 2026-05-19 | 7,790.00 | 8,570.00 | 7,630.00 | 8,430.00 | 8,430.00 | 831,750 |
| 2026-05-18 | 7,730.00 | 8,720.00 | 6,960.00 | 7,860.00 | 7,860.00 | 2,573,306 |
| 2026-05-15 | 7,510.00 | 7,740.00 | 6,820.00 | 7,030.00 | 7,030.00 | 469,333 |
| 2026-05-14 | 6,560.00 | 7,580.00 | 6,500.00 | 7,510.00 | 7,510.00 | 428,905 |
| 2026-05-13 | 6,710.00 | 6,790.00 | 6,310.00 | 6,720.00 | 6,720.00 | 323,026 |
| 2026-05-12 | 7,200.00 | 7,210.00 | 6,490.00 | 6,690.00 | 6,690.00 | 313,027 |
| 2026-05-11 | 7,280.00 | 7,510.00 | 6,860.00 | 7,090.00 | 7,090.00 | 238,519 |
| 2026-05-08 | 7,200.00 | 7,450.00 | 6,960.00 | 7,080.00 | 7,080.00 | 258,072 |
| 2026-05-07 | 7,740.00 | 7,800.00 | 7,050.00 | 7,220.00 | 7,220.00 | 345,198 |
| 2026-05-06 | 7,500.00 | 7,800.00 | 7,200.00 | 7,730.00 | 7,730.00 | 475,680 |
| 2026-05-04 | 7,220.00 | 7,470.00 | 7,100.00 | 7,390.00 | 7,390.00 | 421,747 |
| 2026-04-30 | 7,050.00 | 7,290.00 | 6,780.00 | 7,140.00 | 7,140.00 | 635,562 |
| 2026-04-29 | 6,380.00 | 7,500.00 | 6,330.00 | 7,300.00 | 7,300.00 | 1,286,173 |
| 2026-04-28 | 6,000.00 | 7,060.00 | 6,000.00 | 6,520.00 | 6,520.00 | 1,968,655 |
| 2026-04-27 | 5,830.00 | 6,000.00 | 5,700.00 | 5,920.00 | 5,920.00 | 364,202 |
| 2026-04-24 | 5,900.00 | 5,970.00 | 5,660.00 | 5,690.00 | 5,690.00 | 397,787 |
| 2026-04-23 | 6,110.00 | 6,210.00 | 5,660.00 | 5,830.00 | 5,830.00 | 601,986 |
| 2026-04-22 | 6,210.00 | 6,400.00 | 5,820.00 | 6,110.00 | 6,110.00 | 561,881 |
| 2026-04-21 | 6,290.00 | 6,400.00 | 6,050.00 | 6,110.00 | 6,110.00 | 581,026 |
| 2026-04-20 | 6,120.00 | 6,480.00 | 6,010.00 | 6,280.00 | 6,280.00 | 606,461 |
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.