Magatouch Co.,Ltd. (KOSDAQ:446540)
South Korea · Delayed Price · Currency is KRW 3,850.00
-55.00 (-1.41%)
At close: Aug 28, 2025
Magatouch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3,905.00 | 3,910.00 | 3,840.00 | 3,850.00 | - | -1.41% | 110,193 |
| Aug 27, 2025 | 4,000.00 | 4,010.00 | 3,900.00 | 3,905.00 | - | -2.13% | 124,493 |
| Aug 26, 2025 | 4,000.00 | 4,025.00 | 3,960.00 | 3,990.00 | - | 0.13% | 78,428 |
| Aug 25, 2025 | 4,010.00 | 4,090.00 | 3,985.00 | 3,985.00 | - | 0.13% | 103,704 |
| Aug 22, 2025 | 3,960.00 | 4,040.00 | 3,955.00 | 3,980.00 | - | 0.76% | 56,831 |
| Aug 21, 2025 | 3,945.00 | 4,080.00 | 3,945.00 | 3,950.00 | - | - | 124,922 |
| Aug 20, 2025 | 4,090.00 | 4,125.00 | 3,925.00 | 3,950.00 | - | -4.36% | 249,270 |
| Aug 19, 2025 | 4,210.00 | 4,285.00 | 4,125.00 | 4,130.00 | - | -2.48% | 146,172 |
| Aug 18, 2025 | 4,335.00 | 4,365.00 | 4,210.00 | 4,235.00 | - | -2.08% | 134,231 |
| Aug 14, 2025 | 4,400.00 | 4,480.00 | 4,320.00 | 4,325.00 | - | -1.82% | 162,857 |
| Aug 13, 2025 | 4,500.00 | 4,505.00 | 4,400.00 | 4,405.00 | - | -0.11% | 182,257 |
| Aug 12, 2025 | 4,455.00 | 4,585.00 | 4,400.00 | 4,410.00 | - | -1.23% | 321,858 |
| Aug 11, 2025 | 4,380.00 | 4,525.00 | 4,365.00 | 4,465.00 | - | 2.88% | 741,866 |
| Aug 8, 2025 | 4,330.00 | 4,420.00 | 4,320.00 | 4,340.00 | - | -0.34% | 189,606 |
| Aug 7, 2025 | 4,350.00 | 4,400.00 | 4,320.00 | 4,355.00 | - | 1.28% | 238,067 |
| Aug 6, 2025 | 4,275.00 | 4,425.00 | 4,235.00 | 4,300.00 | - | 0.35% | 425,762 |
| Aug 5, 2025 | 4,050.00 | 4,620.00 | 4,050.00 | 4,285.00 | - | 5.28% | 2,626,322 |
| Aug 4, 2025 | 4,050.00 | 4,140.00 | 3,995.00 | 4,070.00 | - | 0.37% | 107,558 |
| Aug 1, 2025 | 4,195.00 | 4,195.00 | 4,050.00 | 4,055.00 | - | -4.02% | 168,717 |
| Jul 31, 2025 | 4,335.00 | 4,355.00 | 4,180.00 | 4,225.00 | - | -0.82% | 185,332 |
| Jul 30, 2025 | 4,090.00 | 4,400.00 | 4,090.00 | 4,260.00 | - | 2.40% | 308,064 |
| Jul 29, 2025 | 4,165.00 | 4,220.00 | 4,090.00 | 4,160.00 | - | -0.95% | 157,190 |
| Jul 28, 2025 | 4,235.00 | 4,320.00 | 4,200.00 | 4,200.00 | - | -0.71% | 159,337 |
| Jul 25, 2025 | 4,300.00 | 4,300.00 | 4,230.00 | 4,230.00 | - | -1.63% | 125,828 |
| Jul 24, 2025 | 4,315.00 | 4,490.00 | 4,250.00 | 4,300.00 | - | -0.35% | 311,789 |
| Jul 23, 2025 | 4,210.00 | 4,340.00 | 4,145.00 | 4,315.00 | - | 2.74% | 236,217 |
| Jul 22, 2025 | 4,370.00 | 4,370.00 | 4,195.00 | 4,200.00 | - | -3.67% | 403,511 |
| Jul 21, 2025 | 4,495.00 | 4,500.00 | 4,350.00 | 4,360.00 | - | -1.47% | 326,127 |
| Jul 18, 2025 | 4,380.00 | 4,650.00 | 4,365.00 | 4,425.00 | - | 1.96% | 1,224,418 |
| Jul 17, 2025 | 4,555.00 | 4,555.00 | 4,320.00 | 4,340.00 | - | -3.77% | 430,089 |
| Jul 16, 2025 | 4,530.00 | 4,550.00 | 4,410.00 | 4,510.00 | - | 0.67% | 414,773 |
| Jul 15, 2025 | 4,460.00 | 4,700.00 | 4,370.00 | 4,480.00 | - | 0.11% | 1,296,749 |
| Jul 14, 2025 | 4,340.00 | 4,480.00 | 4,280.00 | 4,475.00 | - | 3.11% | 432,923 |
| Jul 11, 2025 | 4,330.00 | 4,460.00 | 4,300.00 | 4,340.00 | - | - | 402,680 |
| Jul 10, 2025 | 4,395.00 | 4,450.00 | 4,330.00 | 4,340.00 | - | -1.25% | 356,758 |
| Jul 9, 2025 | 4,480.00 | 4,480.00 | 4,335.00 | 4,395.00 | - | -1.46% | 453,401 |
| Jul 8, 2025 | 4,435.00 | 4,832.00 | 4,350.00 | 4,460.00 | - | 1.13% | 3,706,468 |
| Jul 7, 2025 | 4,240.00 | 4,450.00 | 4,125.00 | 4,410.00 | - | 4.01% | 782,143 |
| Jul 4, 2025 | 4,335.00 | 4,345.00 | 4,215.00 | 4,240.00 | - | -2.53% | 710,989 |
| Jul 3, 2025 | 4,165.00 | 4,490.00 | 4,145.00 | 4,350.00 | - | 4.44% | 2,268,261 |
| Jul 2, 2025 | 4,200.00 | 4,845.00 | 4,100.00 | 4,165.00 | - | 3.74% | 15,648,540 |
| Jul 1, 2025 | 4,020.00 | 4,075.00 | 4,005.00 | 4,015.00 | - | 0.12% | 344,882 |
| Jun 30, 2025 | 4,010.00 | 4,065.00 | 4,005.00 | 4,010.00 | - | -0.12% | 330,792 |
| Jun 27, 2025 | 4,215.00 | 4,310.00 | 4,010.00 | 4,015.00 | - | -5.75% | 1,312,856 |
| Jun 26, 2025 | 4,185.00 | 4,885.00 | 4,165.00 | 4,260.00 | - | 3.27% | 22,542,470 |
| Jun 25, 2025 | 4,205.00 | 4,260.00 | 4,105.00 | 4,125.00 | - | -1.67% | 271,131 |
| Jun 24, 2025 | 4,110.00 | 4,210.00 | 4,060.00 | 4,195.00 | - | 4.48% | 378,273 |
| Jun 23, 2025 | 4,040.00 | 4,100.00 | 3,975.00 | 4,015.00 | - | -3.02% | 230,885 |
| Jun 20, 2025 | 4,030.00 | 4,210.00 | 3,970.00 | 4,140.00 | - | 3.50% | 546,630 |
| Jun 19, 2025 | 4,035.00 | 4,060.00 | 3,970.00 | 4,000.00 | - | -0.99% | 175,400 |