Skip to main content
logo
Magatouch Co.,Ltd. (KOSDAQ:446540)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,035.00
-155.00 (-3.70%)
Last updated: Oct 30, 2025, 1:10 PM KST

Magatouch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254,300.004,305.004,165.004,190.004,190.00-2.56%278,076
Oct 28, 20254,235.004,505.004,140.004,300.004,300.001.65%929,922
Oct 27, 20254,350.004,400.004,200.004,230.004,230.00-2.20%425,007
Oct 24, 20254,070.004,590.004,040.004,325.004,325.007.86%2,570,623
Oct 23, 20254,110.004,135.004,010.004,010.004,010.00-3.37%172,455
Oct 22, 20254,175.004,210.004,080.004,150.004,150.000.12%148,032
Oct 21, 20254,120.004,245.004,035.004,145.004,145.000.61%202,058
Oct 20, 20254,190.004,235.004,040.004,120.004,120.00-1.67%177,185
Oct 17, 20254,270.004,345.004,130.004,190.004,190.00-1.30%301,894
Oct 16, 20254,190.004,300.004,175.004,245.004,245.000.59%253,836
Oct 15, 20254,155.004,230.004,155.004,220.004,220.001.20%84,576
Oct 14, 20254,200.004,285.004,145.004,170.004,170.00-0.48%206,363
Oct 13, 20253,985.004,190.003,985.004,190.004,190.000.72%144,477
Oct 10, 20254,135.004,200.004,095.004,160.004,160.000.97%89,939
Oct 2, 20253,995.004,185.003,995.004,120.004,120.003.13%154,455
Oct 1, 20253,980.004,040.003,950.003,995.003,995.001.14%52,723
Sep 30, 20254,015.004,085.003,925.003,950.003,950.00-2.11%108,386
Sep 29, 20254,005.004,100.004,005.004,035.004,035.000.88%75,972
Sep 26, 20254,140.004,140.004,000.004,000.004,000.00-3.38%100,585
Sep 25, 20254,135.004,220.004,120.004,140.004,140.000.12%114,575
Sep 24, 20254,160.004,160.004,050.004,135.004,135.000.24%77,801
Sep 23, 20254,110.004,170.004,060.004,125.004,125.000.49%106,131
Sep 22, 20254,165.004,215.004,105.004,105.004,105.00-1.32%100,549
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