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
2025-10-224,175.004,210.004,080.004,150.004,150.00148,032
2025-10-214,120.004,245.004,035.004,145.004,145.00202,058
2025-10-204,190.004,235.004,040.004,120.004,120.00177,185
2025-10-174,270.004,345.004,130.004,190.004,190.00301,894
2025-10-164,190.004,300.004,175.004,245.004,245.00253,836
2025-10-154,155.004,230.004,155.004,220.004,220.0084,576
2025-10-144,200.004,285.004,145.004,170.004,170.00206,363
2025-10-133,985.004,190.003,985.004,190.004,190.00144,477
2025-10-104,135.004,200.004,095.004,160.004,160.0089,939
2025-10-023,995.004,185.003,995.004,120.004,120.00154,455
2025-10-013,980.004,040.003,950.003,995.003,995.0052,723
2025-09-304,015.004,085.003,925.003,950.003,950.00108,386
2025-09-294,005.004,100.004,005.004,035.004,035.0075,972
2025-09-264,140.004,140.004,000.004,000.004,000.00100,585
2025-09-254,135.004,220.004,120.004,140.004,140.00114,575
2025-09-244,160.004,160.004,050.004,135.004,135.0077,801
2025-09-234,110.004,170.004,060.004,125.004,125.00106,131
2025-09-224,165.004,215.004,105.004,105.004,105.00100,549
2025-09-194,250.004,255.004,130.004,160.004,160.0084,588
2025-09-184,020.004,235.004,010.004,210.004,210.00144,754
2025-09-174,095.004,095.004,005.004,020.004,020.0062,928
2025-09-164,165.004,215.004,085.004,095.004,095.00104,797
2025-09-154,100.004,360.004,050.004,165.004,165.00356,425
2025-09-123,980.004,080.003,960.004,045.004,045.00143,394
2025-09-113,960.003,995.003,950.003,950.003,950.0085,015
2025-09-103,905.003,965.003,905.003,960.003,960.0071,149
2025-09-093,940.003,940.003,870.003,900.003,900.0074,548
2025-09-083,850.003,940.003,850.003,900.003,900.0067,750
2025-09-053,890.003,950.003,880.003,890.003,890.0067,561
2025-09-043,930.003,975.003,880.003,890.003,890.00101,829
2025-09-033,810.003,920.003,775.003,885.003,885.0086,487
2025-09-023,765.003,840.003,765.003,840.003,840.0055,567
2025-09-013,775.003,830.003,715.003,790.003,790.0056,348
2025-08-293,815.003,900.003,800.003,810.003,810.0082,980
2025-08-283,905.003,910.003,840.003,850.003,850.00110,193
2025-08-274,000.004,010.003,900.003,905.003,905.00124,493
2025-08-264,000.004,025.003,960.003,990.003,990.0078,428
2025-08-254,010.004,090.003,985.003,985.003,985.00103,704
2025-08-223,960.004,040.003,955.003,980.003,980.0056,831
2025-08-213,945.004,080.003,945.003,950.003,950.00124,922
2025-08-204,090.004,125.003,925.003,950.003,950.00249,270
2025-08-194,210.004,285.004,125.004,130.004,130.00146,172
2025-08-184,335.004,365.004,210.004,235.004,235.00134,231
2025-08-144,400.004,480.004,320.004,325.004,325.00162,857
2025-08-134,500.004,505.004,400.004,405.004,405.00182,257
2025-08-124,455.004,585.004,400.004,410.004,410.00321,858
2025-08-114,380.004,525.004,365.004,465.004,465.00741,866
2025-08-084,330.004,420.004,320.004,340.004,340.00189,606
2025-08-074,350.004,400.004,320.004,355.004,355.00238,067
2025-08-064,275.004,425.004,235.004,300.004,300.00425,762
2025-08-054,050.004,620.004,050.004,285.004,285.002,626,322
2025-08-044,050.004,140.003,995.004,070.004,070.00107,558
2025-08-014,195.004,195.004,050.004,055.004,055.00168,717
2025-07-314,335.004,355.004,180.004,225.004,225.00185,332
2025-07-304,090.004,400.004,090.004,260.004,260.00308,064
2025-07-294,165.004,220.004,090.004,160.004,160.00157,190
2025-07-284,235.004,320.004,200.004,200.004,200.00159,337
2025-07-254,300.004,300.004,230.004,230.004,230.00125,828
2025-07-244,315.004,490.004,250.004,300.004,300.00311,789
2025-07-234,210.004,340.004,145.004,315.004,315.00236,217
← NewerPage 5 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.