Skip to main content
logo
Magatouch Co.,Ltd. (KOSDAQ:446540)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,160.00
-50.00 (-1.19%)
At close: Sep 19, 2025

Magatouch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,250.004,255.004,130.004,160.004,160.00-1.19%84,588
Sep 18, 20254,020.004,235.004,010.004,210.004,210.004.73%144,754
Sep 17, 20254,095.004,095.004,005.004,020.004,020.00-1.83%62,928
Sep 16, 20254,165.004,215.004,085.004,095.004,095.00-1.68%104,797
Sep 15, 20254,100.004,360.004,050.004,165.004,165.002.97%356,425
Sep 12, 20253,980.004,080.003,960.004,045.004,045.002.41%143,394
Sep 11, 20253,960.003,995.003,950.003,950.003,950.00-0.25%85,015
Sep 10, 20253,905.003,965.003,905.003,960.003,960.001.54%71,149
Sep 9, 20253,940.003,940.003,870.003,900.003,900.00-74,548
Sep 8, 20253,850.003,940.003,850.003,900.003,900.000.26%67,750
Sep 5, 20253,890.003,950.003,880.003,890.003,890.00-67,561
Sep 4, 20253,930.003,975.003,880.003,890.003,890.000.13%101,829
Sep 3, 20253,810.003,920.003,775.003,885.003,885.001.17%86,487
Sep 2, 20253,765.003,840.003,765.003,840.003,840.001.32%55,567
Sep 1, 20253,775.003,830.003,715.003,790.003,790.00-0.52%56,348
Aug 29, 20253,815.003,900.003,800.003,810.003,810.00-1.04%82,980
Aug 28, 20253,905.003,910.003,840.003,850.003,850.00-1.41%110,193
Aug 27, 20254,000.004,010.003,900.003,905.003,905.00-2.13%124,493
Aug 26, 20254,000.004,025.003,960.003,990.003,990.000.13%78,428
Aug 25, 20254,010.004,090.003,985.003,985.003,985.000.13%103,704
Aug 22, 20253,960.004,040.003,955.003,980.003,980.000.76%56,831
Aug 21, 20253,945.004,080.003,945.003,950.003,950.00-124,922
Aug 20, 20254,090.004,125.003,925.003,950.003,950.00-4.36%249,270
Aug 19, 20254,210.004,285.004,125.004,130.004,130.00-2.48%146,172
Aug 18, 20254,335.004,365.004,210.004,235.004,235.00-2.08%134,231
Aug 14, 20254,400.004,480.004,320.004,325.004,325.00-1.82%162,857
Aug 13, 20254,500.004,505.004,400.004,405.004,405.00-0.11%182,257
Aug 12, 20254,455.004,585.004,400.004,410.004,410.00-1.23%321,858
Aug 11, 20254,380.004,525.004,365.004,465.004,465.002.88%741,866
Aug 8, 20254,330.004,420.004,320.004,340.004,340.00-0.34%189,606
Aug 7, 20254,350.004,400.004,320.004,355.004,355.001.28%238,067
Aug 6, 20254,275.004,425.004,235.004,300.004,300.000.35%425,762
Aug 5, 20254,050.004,620.004,050.004,285.004,285.005.28%2,626,322
Aug 4, 20254,050.004,140.003,995.004,070.004,070.000.37%107,558
Aug 1, 20254,195.004,195.004,050.004,055.004,055.00-4.02%168,717
Jul 31, 20254,335.004,355.004,180.004,225.004,225.00-0.82%185,332
Jul 30, 20254,090.004,400.004,090.004,260.004,260.002.40%308,064
Jul 29, 20254,165.004,220.004,090.004,160.004,160.00-0.95%157,190
Jul 28, 20254,235.004,320.004,200.004,200.004,200.00-0.71%159,337
Jul 25, 20254,300.004,300.004,230.004,230.004,230.00-1.63%125,828
Jul 24, 20254,315.004,490.004,250.004,300.004,300.00-0.35%311,789
Jul 23, 20254,210.004,340.004,145.004,315.004,315.002.74%236,217
Jul 22, 20254,370.004,370.004,195.004,200.004,200.00-3.67%403,511
Jul 21, 20254,495.004,500.004,350.004,360.004,360.00-1.47%326,127
Jul 18, 20254,380.004,650.004,365.004,425.004,425.001.96%1,224,418
Jul 17, 20254,555.004,555.004,320.004,340.004,340.00-3.77%430,089
Jul 16, 20254,530.004,550.004,410.004,510.004,510.000.67%414,773
Jul 15, 20254,460.004,700.004,370.004,480.004,480.000.11%1,296,749
Jul 14, 20254,340.004,480.004,280.004,475.004,475.003.11%432,923
Jul 11, 20254,330.004,460.004,300.004,340.004,340.00-402,680