Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 446540.KQ stock page

Magatouch Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-175,800.006,250.005,710.006,200.006,200.001,503,579
2026-04-165,090.006,170.004,960.005,800.005,800.002,986,390
2026-04-154,680.005,090.004,650.005,090.005,090.001,094,280
2026-04-144,295.004,900.004,225.004,680.004,680.001,595,719
2026-04-134,195.004,250.004,115.004,210.004,210.0053,998
2026-04-104,165.004,270.004,140.004,235.004,235.00121,534
2026-04-094,165.004,200.004,110.004,160.004,160.0044,881
2026-04-084,180.004,250.004,140.004,170.004,170.0096,298
2026-04-074,075.004,205.004,050.004,070.004,070.0073,728
2026-04-064,125.004,190.004,065.004,100.004,100.0028,735
2026-04-034,170.004,185.004,050.004,160.004,160.0071,936
2026-04-024,265.004,265.003,980.004,040.004,040.0093,934
2026-04-014,080.004,200.004,080.004,200.004,200.0068,365
2026-03-314,195.004,195.004,010.004,015.004,015.00173,028
2026-03-304,160.004,240.004,065.004,170.004,170.0099,117
2026-03-274,080.004,245.004,065.004,220.004,220.00138,072
2026-03-264,210.004,290.004,095.004,140.004,140.00124,460
2026-03-254,065.004,250.004,065.004,205.004,205.00144,804
2026-03-244,030.004,125.003,990.004,095.004,095.0059,633
2026-03-234,115.004,140.003,985.004,020.004,020.00102,692
2026-03-204,000.004,195.003,955.004,130.004,130.00144,138
2026-03-193,995.004,000.003,905.003,995.003,995.0083,732
2026-03-183,995.004,080.003,960.004,020.004,020.0075,943
2026-03-173,885.004,035.003,850.003,995.003,995.0092,447
2026-03-163,790.003,875.003,740.003,860.003,860.00123,386
2026-03-133,700.003,780.003,600.003,750.003,750.0052,079
2026-03-123,690.003,760.003,645.003,700.003,700.0038,542
2026-03-113,675.003,800.003,665.003,715.003,715.0062,448
2026-03-103,660.003,755.003,620.003,670.003,670.0090,419
2026-03-093,650.003,650.003,470.003,630.003,630.00118,505
2026-03-063,655.003,795.003,570.003,710.003,710.0078,720
2026-03-053,415.003,750.003,400.003,720.003,720.00201,428
2026-03-043,650.003,765.003,245.003,285.003,285.00399,007
2026-03-033,885.004,030.003,800.003,805.003,805.00268,175
2026-02-274,080.004,085.003,965.004,000.004,000.00170,412
2026-02-264,115.004,200.004,070.004,075.004,075.00152,661
2026-02-254,180.004,225.004,070.004,105.004,105.00172,771
2026-02-244,095.004,245.004,055.004,180.004,180.00205,330
2026-02-234,180.004,205.004,065.004,095.004,095.00170,764
2026-02-204,230.004,300.004,145.004,150.004,150.00125,493
2026-02-194,095.004,235.004,045.004,210.004,210.00190,564
2026-02-134,210.004,220.004,050.004,090.004,090.00136,266
2026-02-124,245.004,270.004,130.004,210.004,210.00187,330
2026-02-114,210.004,260.004,150.004,165.004,165.00144,423
2026-02-104,300.004,430.004,195.004,235.004,235.00216,462
2026-02-094,250.004,310.004,195.004,305.004,305.00203,582
2026-02-064,165.004,255.003,975.004,140.004,140.00260,615
2026-02-054,315.004,355.004,140.004,200.004,200.00344,875
2026-02-044,300.004,410.004,230.004,315.004,315.00396,908
2026-02-034,210.004,300.004,200.004,250.004,250.00287,583
2026-02-024,280.004,380.004,130.004,160.004,160.00618,570
2026-01-304,365.004,420.004,230.004,280.004,280.00403,929
2026-01-294,375.004,415.004,180.004,365.004,365.00581,021
2026-01-284,385.004,600.004,320.004,375.004,375.001,290,601
2026-01-274,365.004,485.004,230.004,380.004,380.001,265,308
2026-01-263,990.005,100.003,985.004,425.004,425.009,380,932
2026-01-234,170.004,215.003,925.003,950.003,950.00681,762
2026-01-223,810.004,400.003,775.004,130.004,130.007,040,823
2026-01-213,820.003,825.003,680.003,745.003,745.00132,876
2026-01-203,800.003,860.003,650.003,820.003,820.00191,011
← NewerPage 3 of 12 · 713 trading daysOlder →

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.