Magatouch Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,180.00 | 4,365.00 | 4,000.00 | 4,040.00 | 4,040.00 | 259,733 |
| 2024-10-24 | 4,260.00 | 4,320.00 | 4,020.00 | 4,045.00 | 4,045.00 | 277,743 |
| 2024-10-23 | 4,040.00 | 4,215.00 | 3,985.00 | 4,170.00 | 4,170.00 | 270,207 |
| 2024-10-22 | 4,150.00 | 4,245.00 | 4,015.00 | 4,035.00 | 4,035.00 | 277,196 |
| 2024-10-21 | 4,200.00 | 4,360.00 | 4,200.00 | 4,230.00 | 4,230.00 | 265,505 |
| 2024-10-18 | 4,550.00 | 4,605.00 | 4,240.00 | 4,260.00 | 4,260.00 | 645,650 |
| 2024-10-17 | 4,600.00 | 4,700.00 | 4,500.00 | 4,605.00 | 4,605.00 | 502,043 |
| 2024-10-16 | 5,370.00 | 5,430.00 | 4,395.00 | 4,600.00 | 4,600.00 | 8,368,312 |
| 2024-10-15 | 4,870.00 | 4,970.00 | 4,735.00 | 4,930.00 | 4,930.00 | 1,442,474 |
| 2024-10-14 | 4,810.00 | 5,100.00 | 4,730.00 | 4,870.00 | 4,870.00 | 1,263,540 |
| 2024-10-11 | 4,970.00 | 5,110.00 | 4,830.00 | 4,885.00 | 4,885.00 | 1,154,492 |
| 2024-10-10 | 5,230.00 | 5,510.00 | 5,000.00 | 5,060.00 | 5,060.00 | 4,140,627 |
| 2024-10-08 | 5,320.00 | 5,400.00 | 4,955.00 | 5,210.00 | 5,210.00 | 11,271,030 |
| 2024-10-07 | 4,340.00 | 5,170.00 | 4,125.00 | 5,170.00 | 5,170.00 | 4,896,407 |
| 2024-10-04 | 3,995.00 | 4,035.00 | 3,980.00 | 3,980.00 | 3,980.00 | 17,665 |
| 2024-10-02 | 4,040.00 | 4,050.00 | 3,945.00 | 3,995.00 | 3,995.00 | 33,658 |
| 2024-09-30 | 4,095.00 | 4,115.00 | 3,840.00 | 4,035.00 | 4,035.00 | 34,077 |
| 2024-09-27 | 4,115.00 | 4,190.00 | 4,085.00 | 4,085.00 | 4,085.00 | 51,527 |
| 2024-09-26 | 4,030.00 | 4,150.00 | 4,030.00 | 4,120.00 | 4,120.00 | 78,013 |
| 2024-09-25 | 4,020.00 | 4,085.00 | 4,000.00 | 4,025.00 | 4,025.00 | 56,426 |
| 2024-09-24 | 3,990.00 | 4,050.00 | 3,975.00 | 4,000.00 | 4,000.00 | 44,382 |
| 2024-09-23 | 3,800.00 | 4,360.00 | 3,775.00 | 4,015.00 | 4,015.00 | 429,521 |
| 2024-09-20 | 3,810.00 | 3,910.00 | 3,790.00 | 3,800.00 | 3,800.00 | 39,365 |
| 2024-09-19 | 3,825.00 | 3,865.00 | 3,725.00 | 3,800.00 | 3,800.00 | 44,226 |
| 2024-09-13 | 3,960.00 | 3,960.00 | 3,775.00 | 3,815.00 | 3,815.00 | 55,844 |
| 2024-09-12 | 3,630.00 | 3,940.00 | 3,630.00 | 3,900.00 | 3,900.00 | 82,388 |
| 2024-09-11 | 3,610.00 | 3,700.00 | 3,610.00 | 3,610.00 | 3,610.00 | 50,780 |
| 2024-09-10 | 3,655.00 | 3,730.00 | 3,625.00 | 3,630.00 | 3,630.00 | 47,156 |
| 2024-09-09 | 3,555.00 | 3,695.00 | 3,555.00 | 3,655.00 | 3,655.00 | 47,626 |
| 2024-09-06 | 3,860.00 | 3,880.00 | 3,535.00 | 3,685.00 | 3,685.00 | 123,240 |
| 2024-09-05 | 3,885.00 | 4,025.00 | 3,795.00 | 3,860.00 | 3,860.00 | 124,535 |
| 2024-09-04 | 3,920.00 | 4,000.00 | 3,890.00 | 3,890.00 | 3,890.00 | 49,736 |
| 2024-09-03 | 4,120.00 | 4,175.00 | 4,025.00 | 4,030.00 | 4,030.00 | 59,250 |
| 2024-09-02 | 4,115.00 | 4,160.00 | 4,055.00 | 4,120.00 | 4,120.00 | 73,773 |
| 2024-08-30 | 4,095.00 | 4,195.00 | 4,090.00 | 4,135.00 | 4,135.00 | 31,787 |
| 2024-08-29 | 4,070.00 | 4,225.00 | 4,030.00 | 4,130.00 | 4,130.00 | 183,030 |
| 2024-08-28 | 4,115.00 | 4,195.00 | 4,080.00 | 4,095.00 | 4,095.00 | 56,202 |
| 2024-08-27 | 4,145.00 | 4,190.00 | 4,100.00 | 4,155.00 | 4,155.00 | 64,445 |
| 2024-08-26 | 4,205.00 | 4,325.00 | 4,165.00 | 4,225.00 | 4,225.00 | 63,283 |
| 2024-08-23 | 4,190.00 | 4,325.00 | 4,180.00 | 4,210.00 | 4,210.00 | 93,811 |
| 2024-08-22 | 4,370.00 | 4,465.00 | 4,295.00 | 4,320.00 | 4,320.00 | 90,709 |
| 2024-08-21 | 4,350.00 | 4,400.00 | 4,320.00 | 4,355.00 | 4,355.00 | 84,991 |
| 2024-08-20 | 4,235.00 | 4,565.00 | 4,235.00 | 4,430.00 | 4,430.00 | 381,538 |
| 2024-08-19 | 4,425.00 | 4,430.00 | 4,235.00 | 4,235.00 | 4,235.00 | 185,158 |
| 2024-08-16 | 4,375.00 | 4,395.00 | 4,280.00 | 4,365.00 | 4,365.00 | 192,311 |
| 2024-08-14 | 4,300.00 | 4,400.00 | 4,280.00 | 4,325.00 | 4,325.00 | 281,539 |
| 2024-08-13 | 4,125.00 | 4,945.00 | 4,050.00 | 4,325.00 | 4,325.00 | 3,406,740 |
| 2024-08-12 | 4,045.00 | 4,275.00 | 4,045.00 | 4,160.00 | 4,160.00 | 63,019 |
| 2024-08-09 | 3,970.00 | 4,140.00 | 3,970.00 | 4,040.00 | 4,040.00 | 70,126 |
| 2024-08-08 | 3,910.00 | 4,000.00 | 3,855.00 | 3,915.00 | 3,915.00 | 68,363 |
| 2024-08-07 | 3,950.00 | 4,190.00 | 3,950.00 | 4,020.00 | 4,020.00 | 68,932 |
| 2024-08-06 | 3,500.00 | 4,085.00 | 3,500.00 | 3,950.00 | 3,950.00 | 174,675 |
| 2024-08-05 | 4,385.00 | 4,390.00 | 3,520.00 | 3,725.00 | 3,725.00 | 208,277 |
| 2024-08-02 | 4,600.00 | 4,640.00 | 4,430.00 | 4,440.00 | 4,440.00 | 173,999 |
| 2024-08-01 | 4,740.00 | 5,210.00 | 4,700.00 | 4,720.00 | 4,720.00 | 649,564 |
| 2024-07-31 | 4,640.00 | 4,715.00 | 4,600.00 | 4,660.00 | 4,660.00 | 49,398 |
| 2024-07-30 | 4,715.00 | 4,800.00 | 4,630.00 | 4,645.00 | 4,645.00 | 47,660 |
| 2024-07-29 | 4,615.00 | 4,770.00 | 4,610.00 | 4,700.00 | 4,700.00 | 47,286 |
| 2024-07-26 | 4,640.00 | 5,130.00 | 4,640.00 | 4,660.00 | 4,660.00 | 740,566 |
| 2024-07-25 | 4,700.00 | 4,825.00 | 4,640.00 | 4,720.00 | 4,720.00 | 91,631 |
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.