Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 446540.KQ stock page

Magatouch Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-233,510.003,860.003,480.003,730.003,730.001,826,839
2025-04-223,400.003,520.003,400.003,470.003,470.0073,003
2025-04-213,515.003,585.003,480.003,480.003,480.0051,601
2025-04-183,595.003,595.003,480.003,530.003,530.0054,072
2025-04-173,575.003,575.003,510.003,540.003,540.0046,006
2025-04-163,655.003,675.003,505.003,540.003,540.0083,709
2025-04-153,620.003,645.003,535.003,625.003,625.0089,538
2025-04-143,540.003,645.003,540.003,585.003,585.00100,958
2025-04-113,405.003,540.003,405.003,535.003,535.0098,457
2025-04-103,400.003,510.003,370.003,510.003,510.00142,229
2025-04-093,180.003,310.003,105.003,235.003,235.00177,296
2025-04-083,345.003,460.003,280.003,290.003,290.00163,472
2025-04-073,400.003,545.003,300.003,310.003,310.00256,890
2025-04-043,565.003,710.003,470.003,605.003,605.00177,036
2025-04-033,555.003,655.003,505.003,545.003,545.00154,728
2025-04-023,780.003,840.003,665.003,665.003,665.00186,750
2025-04-013,700.003,900.003,700.003,810.003,810.00568,896
2025-03-313,635.003,785.003,555.003,700.003,700.00350,172
2025-03-283,830.003,845.003,710.003,750.003,750.00173,878
2025-03-273,940.003,940.003,810.003,840.003,840.00371,218
2025-03-263,905.004,250.003,865.004,010.004,010.00808,987
2025-03-254,075.004,150.003,945.003,950.003,950.00441,707
2025-03-244,055.004,110.003,855.004,110.004,110.00444,749
2025-03-214,270.004,360.004,020.004,030.004,030.001,207,829
2025-03-204,275.004,485.004,150.004,370.004,370.003,947,942
2025-03-194,130.004,855.004,115.004,250.004,250.0015,621,160
2025-03-184,185.004,185.004,005.004,075.004,075.00962,057
2025-03-174,165.004,210.004,060.004,060.004,060.00847,397
2025-03-143,790.004,670.003,775.004,200.004,200.0010,961,740
2025-03-133,900.003,940.003,780.003,790.003,790.00413,861
2025-03-123,670.004,115.003,670.003,865.003,865.002,587,938
2025-03-113,605.003,700.003,510.003,650.003,650.00357,515
2025-03-103,840.003,930.003,735.003,750.003,750.00353,691
2025-03-073,920.004,095.003,830.003,855.003,855.00638,018
2025-03-064,050.004,145.003,885.003,950.003,950.00612,213
2025-03-054,040.004,205.003,945.004,060.004,060.001,452,441
2025-03-044,540.004,540.004,030.004,040.004,040.001,330,374
2025-02-284,510.005,080.004,465.004,670.004,670.007,326,773
2025-02-274,920.004,965.004,605.004,650.004,650.005,177,594
2025-02-263,885.005,090.003,885.004,940.004,940.0025,575,000
2025-02-254,075.004,310.003,815.004,015.004,015.003,018,699
2025-02-243,610.004,555.003,595.004,100.004,100.0014,829,280
2025-02-213,635.003,640.003,535.003,640.003,640.00231,194
2025-02-203,520.003,715.003,510.003,640.003,640.00602,649
2025-02-193,215.004,000.003,215.003,570.003,570.004,607,163
2025-02-183,200.003,295.003,100.003,180.003,180.0063,419
2025-02-173,160.003,260.003,160.003,230.003,230.0087,542
2025-02-143,185.003,225.003,130.003,160.003,160.0047,538
2025-02-133,170.003,170.003,105.003,155.003,155.0071,962
2025-02-123,180.003,180.003,105.003,115.003,115.0038,098
2025-02-113,185.003,230.003,130.003,165.003,165.0037,941
2025-02-103,030.003,260.002,980.003,210.003,210.00156,834
2025-02-073,015.003,055.002,980.003,030.003,030.0054,516
2025-02-063,020.003,040.002,990.003,015.003,015.0036,009
2025-02-052,980.003,050.002,980.003,020.003,020.0033,245
2025-02-042,915.003,025.002,915.003,010.003,010.0045,681
2025-02-032,990.002,990.002,870.002,915.002,915.0059,899
2025-01-313,115.003,115.003,000.003,000.003,000.0056,394
2025-01-243,115.003,175.003,090.003,100.003,100.0031,225
2025-01-233,150.003,150.003,050.003,140.003,140.0046,613
← NewerPage 7 of 12 · 714 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.