Magatouch Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,000.00 | 9,630.00 | 8,630.00 | 9,450.00 | 9,450.00 | 389,344 |
| 2026-10-15 | 9,290.00 | 9,730.00 | 8,610.00 | 8,810.00 | 8,810.00 | 727,024 |
| 2026-10-14 | 10,770.00 | 10,970.00 | 9,960.00 | 10,190.00 | 10,190.00 | 383,224 |
| 2026-10-13 | 10,640.00 | 11,200.00 | 10,130.00 | 10,780.00 | 10,780.00 | 487,680 |
| 2026-10-12 | 10,940.00 | 11,280.00 | 10,500.00 | 10,950.00 | 10,950.00 | 494,312 |
| 2026-10-08 | 11,010.00 | 11,940.00 | 10,960.00 | 11,090.00 | 11,090.00 | 819,432 |
| 2026-10-07 | 11,560.00 | 11,560.00 | 10,900.00 | 10,990.00 | 10,990.00 | 436,928 |
| 2026-10-06 | 11,080.00 | 11,670.00 | 10,120.00 | 11,550.00 | 11,550.00 | 1,022,241 |
| 2026-10-02 | 11,120.00 | 11,250.00 | 10,610.00 | 10,870.00 | 10,870.00 | 518,787 |
| 2026-10-01 | 11,120.00 | 11,710.00 | 10,940.00 | 11,120.00 | 11,120.00 | 685,644 |
| 2026-09-30 | 10,490.00 | 11,320.00 | 10,490.00 | 11,120.00 | 11,120.00 | 653,626 |
| 2026-09-29 | 10,050.00 | 10,730.00 | 9,780.00 | 10,600.00 | 10,600.00 | 689,792 |
| 2026-09-28 | 10,900.00 | 10,900.00 | 9,960.00 | 10,060.00 | 10,060.00 | 910,571 |
| 2026-09-23 | 9,480.00 | 11,660.00 | 9,480.00 | 10,900.00 | 10,900.00 | 3,520,445 |
| 2026-09-22 | 9,410.00 | 9,930.00 | 9,120.00 | 9,440.00 | 9,440.00 | 560,570 |
| 2026-09-21 | 8,560.00 | 9,360.00 | 8,520.00 | 9,140.00 | 9,140.00 | 524,000 |
| 2026-09-18 | 9,000.00 | 9,060.00 | 8,300.00 | 8,550.00 | 8,550.00 | 551,289 |
| 2026-09-17 | 8,960.00 | 9,240.00 | 8,860.00 | 8,930.00 | 8,930.00 | 305,516 |
| 2026-09-16 | 8,660.00 | 9,360.00 | 8,440.00 | 8,950.00 | 8,950.00 | 691,000 |
| 2026-09-15 | 8,320.00 | 9,300.00 | 8,130.00 | 8,660.00 | 8,660.00 | 968,759 |
| 2026-09-14 | 8,390.00 | 9,500.00 | 8,190.00 | 8,490.00 | 8,490.00 | 2,613,735 |
| 2026-09-11 | 8,050.00 | 9,800.00 | 7,900.00 | 8,430.00 | 8,430.00 | 5,471,993 |
| 2026-09-10 | 7,910.00 | 8,350.00 | 7,530.00 | 8,180.00 | 8,180.00 | 302,152 |
| 2026-09-09 | 7,310.00 | 7,960.00 | 7,150.00 | 7,910.00 | 7,910.00 | 435,325 |
| 2026-09-08 | 7,190.00 | 7,520.00 | 7,030.00 | 7,310.00 | 7,310.00 | 186,876 |
| 2026-09-07 | 7,350.00 | 7,890.00 | 7,040.00 | 7,090.00 | 7,090.00 | 166,911 |
| 2026-09-04 | 6,880.00 | 7,240.00 | 6,840.00 | 7,110.00 | 7,110.00 | 129,696 |
| 2026-09-03 | 7,300.00 | 7,450.00 | 6,710.00 | 6,770.00 | 6,770.00 | 225,106 |
| 2026-09-02 | 7,190.00 | 7,820.00 | 6,990.00 | 7,340.00 | 7,340.00 | 182,471 |
| 2026-09-01 | 7,260.00 | 7,350.00 | 6,880.00 | 7,260.00 | 7,260.00 | 106,367 |
| 2026-08-31 | 6,700.00 | 7,140.00 | 6,460.00 | 7,120.00 | 7,120.00 | 107,701 |
| 2026-08-28 | 7,040.00 | 7,140.00 | 6,770.00 | 6,850.00 | 6,850.00 | 111,368 |
| 2026-08-27 | 7,430.00 | 7,460.00 | 6,910.00 | 7,140.00 | 7,140.00 | 174,891 |
| 2026-08-26 | 7,240.00 | 7,320.00 | 6,950.00 | 7,270.00 | 7,270.00 | 145,725 |
| 2026-08-25 | 7,050.00 | 7,260.00 | 6,590.00 | 7,240.00 | 7,240.00 | 249,629 |
| 2026-08-24 | 6,870.00 | 7,350.00 | 6,850.00 | 7,100.00 | 7,100.00 | 260,598 |
| 2026-08-21 | 7,090.00 | 7,140.00 | 6,500.00 | 6,820.00 | 6,820.00 | 388,891 |
| 2026-08-20 | 8,040.00 | 8,260.00 | 7,000.00 | 7,150.00 | 7,150.00 | 350,761 |
| 2026-08-19 | 8,300.00 | 8,640.00 | 7,800.00 | 7,840.00 | 7,840.00 | 202,489 |
| 2026-08-18 | 8,650.00 | 9,010.00 | 8,110.00 | 8,640.00 | 8,640.00 | 543,983 |
| 2026-08-14 | 8,480.00 | 8,500.00 | 7,730.00 | 8,100.00 | 8,100.00 | 249,562 |
| 2026-08-13 | 7,990.00 | 8,540.00 | 7,950.00 | 8,300.00 | 8,300.00 | 225,337 |
| 2026-08-12 | 8,310.00 | 8,310.00 | 7,930.00 | 8,050.00 | 8,050.00 | 189,468 |
| 2026-08-11 | 7,800.00 | 8,420.00 | 7,440.00 | 8,320.00 | 8,320.00 | 391,739 |
| 2026-08-10 | 6,710.00 | 7,830.00 | 6,610.00 | 7,790.00 | 7,790.00 | 539,317 |
| 2026-08-07 | 6,810.00 | 7,210.00 | 6,530.00 | 6,700.00 | 6,700.00 | 203,452 |
| 2026-08-06 | 6,390.00 | 6,900.00 | 6,360.00 | 6,600.00 | 6,600.00 | 109,239 |
| 2026-08-05 | 6,310.00 | 6,790.00 | 6,140.00 | 6,550.00 | 6,550.00 | 158,368 |
| 2026-08-04 | 6,450.00 | 6,450.00 | 5,970.00 | 6,110.00 | 6,110.00 | 79,184 |
| 2026-08-03 | 6,600.00 | 6,600.00 | 6,050.00 | 6,110.00 | 6,110.00 | 117,080 |
| 2026-07-31 | 6,530.00 | 6,610.00 | 5,770.00 | 6,610.00 | 6,610.00 | 310,955 |
| 2026-07-30 | 4,910.00 | 5,760.00 | 4,910.00 | 5,310.00 | 5,310.00 | 163,662 |
| 2026-07-29 | 5,490.00 | 5,730.00 | 4,700.00 | 5,300.00 | 5,300.00 | 302,490 |
| 2026-07-28 | 5,720.00 | 6,030.00 | 5,420.00 | 5,490.00 | 5,490.00 | 202,479 |
| 2026-07-27 | 6,300.00 | 6,480.00 | 5,820.00 | 6,140.00 | 6,140.00 | 99,029 |
| 2026-07-24 | 6,720.00 | 6,760.00 | 6,250.00 | 6,280.00 | 6,280.00 | 179,467 |
| 2026-07-23 | 6,750.00 | 7,050.00 | 6,580.00 | 6,850.00 | 6,850.00 | 207,442 |
| 2026-07-22 | 6,910.00 | 7,200.00 | 6,580.00 | 6,680.00 | 6,680.00 | 168,652 |
| 2026-07-21 | 6,550.00 | 6,970.00 | 6,350.00 | 6,680.00 | 6,680.00 | 134,239 |
| 2026-07-20 | 6,800.00 | 7,140.00 | 6,490.00 | 6,550.00 | 6,550.00 | 162,558 |
Page 1 of 1 · 60 trading days
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.