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
2025-01-223,250.003,270.003,090.003,135.003,135.0098,694
2025-01-213,300.003,340.003,220.003,260.003,260.0041,620
2025-01-203,325.003,335.003,200.003,300.003,300.0020,828
2025-01-173,260.003,350.003,260.003,325.003,325.0036,534
2025-01-163,270.003,320.003,210.003,290.003,290.0027,517
2025-01-153,315.003,350.003,210.003,255.003,255.0047,422
2025-01-143,205.003,365.003,200.003,320.003,320.0056,202
2025-01-133,320.003,325.003,210.003,210.003,210.0036,002
2025-01-103,225.003,310.003,215.003,310.003,310.0055,307
2025-01-093,270.003,300.003,195.003,270.003,270.0062,529
2025-01-083,135.003,270.003,120.003,270.003,270.0068,575
2025-01-073,175.003,220.003,145.003,150.003,150.0056,073
2025-01-063,150.003,210.003,130.003,205.003,205.0073,748
2025-01-033,080.003,150.003,050.003,130.003,130.0043,198
2025-01-023,160.003,160.003,010.003,050.003,050.0035,630
2024-12-303,005.003,090.002,995.003,090.003,090.0021,041
2024-12-273,025.003,060.002,985.003,005.003,005.0035,764
2024-12-263,055.003,140.002,995.003,085.003,085.0040,740
2024-12-243,090.003,150.003,040.003,055.003,055.0048,068
2024-12-233,010.003,160.003,010.003,150.003,150.0052,435
2024-12-203,095.003,130.003,000.003,025.003,025.00119,340
2024-12-193,185.003,185.003,090.003,110.003,110.0057,507
2024-12-183,200.003,200.003,130.003,195.003,195.0041,881
2024-12-173,130.003,200.003,100.003,200.003,200.0051,109
2024-12-163,110.003,195.003,110.003,145.003,145.0045,208
2024-12-133,060.003,160.003,060.003,105.003,105.0047,992
2024-12-123,045.003,165.003,040.003,120.003,120.00132,547
2024-12-113,000.003,080.002,960.003,035.003,035.0086,581
2024-12-102,735.002,960.002,735.002,960.002,960.0041,870
2024-12-092,905.002,905.002,725.002,740.002,740.00178,300
2024-12-062,960.003,015.002,790.002,905.002,905.00136,600
2024-12-053,010.003,065.002,955.002,955.002,955.0073,817
2024-12-043,085.003,085.002,945.003,030.003,030.00101,922
2024-12-032,995.003,125.002,995.003,095.003,095.00108,122
2024-12-023,065.003,120.002,995.003,025.003,025.0088,138
2024-11-293,255.003,255.003,045.003,060.003,060.00193,753
2024-11-283,190.003,300.003,150.003,255.003,255.00108,062
2024-11-273,255.003,270.003,180.003,200.003,200.0063,421
2024-11-263,325.003,325.003,240.003,255.003,255.0067,883
2024-11-253,200.003,330.003,200.003,305.003,305.00108,831
2024-11-223,250.003,275.003,150.003,200.003,200.0099,198
2024-11-213,150.003,250.003,130.003,185.003,185.0083,832
2024-11-203,200.003,260.003,150.003,185.003,185.0089,021
2024-11-193,155.003,260.003,155.003,200.003,200.0062,706
2024-11-183,025.003,305.003,025.003,175.003,175.00367,655
2024-11-153,520.003,645.003,060.003,190.003,190.00641,052
2024-11-143,580.003,930.003,500.003,690.003,690.00134,011
2024-11-133,605.003,700.003,580.003,580.003,580.00116,254
2024-11-123,800.003,800.003,665.003,665.003,665.00157,214
2024-11-114,225.004,260.003,800.003,800.003,800.00435,947
2024-11-084,120.004,160.004,000.004,025.004,025.00110,164
2024-11-074,080.004,080.003,945.004,030.004,030.0099,146
2024-11-064,080.004,135.003,970.003,990.003,990.00128,380
2024-11-054,160.004,160.004,025.004,075.004,075.0080,189
2024-11-043,940.004,070.003,890.004,070.004,070.0094,690
2024-11-013,945.004,035.003,925.003,935.003,935.00120,189
2024-10-314,000.004,095.003,935.004,050.004,050.00146,677
2024-10-304,125.004,145.004,035.004,050.004,050.00102,161
2024-10-294,145.004,150.004,030.004,130.004,130.00118,024
2024-10-284,040.004,175.004,030.004,145.004,145.00156,170
← NewerPage 8 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.