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
2026-01-193,470.003,925.003,470.003,735.003,735.00770,749
2026-01-163,595.003,640.003,470.003,480.003,480.0067,376
2026-01-153,700.003,700.003,525.003,595.003,595.0060,411
2026-01-143,700.003,705.003,600.003,630.003,630.0060,849
2026-01-133,590.003,685.003,580.003,645.003,645.0040,107
2026-01-123,630.003,650.003,520.003,620.003,620.0085,949
2026-01-093,485.003,640.003,485.003,560.003,560.0041,781
2026-01-083,675.003,680.003,560.003,570.003,570.0069,313
2026-01-073,700.003,740.003,440.003,650.003,650.0091,619
2026-01-063,640.003,755.003,560.003,700.003,700.00105,289
2026-01-053,620.003,725.003,620.003,635.003,635.00118,255
2026-01-023,530.003,635.003,480.003,620.003,620.0091,011
2025-12-303,405.003,650.003,405.003,530.003,530.00101,295
2025-12-293,470.003,615.003,455.003,485.003,485.0053,823
2025-12-263,565.003,625.003,500.003,520.003,520.0043,163
2025-12-243,585.003,645.003,400.003,400.003,400.0099,607
2025-12-233,575.003,680.003,535.003,550.003,550.0028,051
2025-12-223,640.003,700.003,595.003,600.003,600.0060,722
2025-12-193,505.003,595.003,440.003,595.003,595.0068,792
2025-12-183,480.003,600.003,465.003,495.003,495.0054,459
2025-12-173,625.003,625.003,505.003,545.003,545.0027,992
2025-12-163,705.003,705.003,520.003,525.003,525.0069,756
2025-12-153,650.003,725.003,620.003,680.003,680.0039,937
2025-12-123,750.003,750.003,635.003,680.003,680.0069,457
2025-12-113,810.003,845.003,690.003,735.003,735.0068,827
2025-12-103,795.003,840.003,725.003,730.003,730.0049,691
2025-12-093,755.003,830.003,715.003,795.003,795.0030,234
2025-12-083,795.003,850.003,710.003,755.003,755.0070,891
2025-12-053,715.003,790.003,690.003,750.003,750.0044,435
2025-12-043,720.003,755.003,675.003,715.003,715.0049,302
2025-12-033,735.003,800.003,695.003,720.003,720.0083,643
2025-12-023,645.003,745.003,645.003,695.003,695.0046,771
2025-12-013,690.003,745.003,620.003,675.003,675.0051,959
2025-11-283,510.003,695.003,510.003,670.003,670.0069,396
2025-11-273,510.003,585.003,500.003,510.003,510.0043,556
2025-11-263,375.003,575.003,375.003,510.003,510.0042,723
2025-11-253,400.003,510.003,370.003,370.003,370.0071,545
2025-11-243,400.003,450.003,350.003,400.003,400.0035,615
2025-11-213,575.003,575.003,380.003,400.003,400.0081,376
2025-11-203,475.003,600.003,475.003,575.003,575.0052,713
2025-11-193,560.003,560.003,415.003,465.003,465.00112,720
2025-11-183,750.003,765.003,500.003,505.003,505.00226,151
2025-11-173,940.003,995.003,770.003,770.003,770.00125,765
2025-11-143,980.003,990.003,865.003,875.003,875.00131,199
2025-11-134,000.004,035.003,965.004,000.004,000.0041,414
2025-11-124,015.004,085.003,975.004,000.004,000.00144,146
2025-11-114,000.004,095.003,910.004,015.004,015.00120,855
2025-11-103,925.003,995.003,750.003,945.003,945.00113,273
2025-11-073,890.003,910.003,745.003,775.003,775.00152,302
2025-11-063,975.004,030.003,890.003,935.003,935.00127,475
2025-11-053,960.003,960.003,735.003,850.003,850.00324,998
2025-11-044,065.004,200.004,020.004,025.004,025.00261,716
2025-11-034,055.004,150.004,030.004,035.004,035.00157,116
2025-10-314,030.004,105.004,025.004,055.004,055.00107,617
2025-10-304,190.004,220.004,020.004,025.004,025.00251,535
2025-10-294,300.004,305.004,165.004,190.004,190.00278,076
2025-10-284,235.004,505.004,140.004,300.004,300.00929,922
2025-10-274,350.004,400.004,200.004,230.004,230.00425,007
2025-10-244,070.004,590.004,040.004,325.004,325.002,570,623
2025-10-234,110.004,135.004,010.004,010.004,010.00172,455
← NewerPage 4 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.