Skip to main content
logo
Magatouch Co.,Ltd. (KOSDAQ:446540)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,745.00
-75.00 (-1.96%)
At close: Jan 21, 2026

Magatouch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,170.004,215.003,925.003,950.003,950.00-4.36%680,315
Jan 22, 20263,810.004,400.003,775.004,130.004,130.0010.28%7,020,971
Jan 21, 20263,820.003,825.003,680.003,745.003,745.00-1.96%132,876
Jan 20, 20263,800.003,860.003,650.003,820.003,820.002.28%191,011
Jan 19, 20263,470.003,925.003,470.003,735.003,735.007.33%770,749
Jan 16, 20263,595.003,640.003,470.003,480.003,480.00-3.20%67,376
Jan 15, 20263,700.003,700.003,525.003,595.003,595.00-0.96%60,411
Jan 14, 20263,700.003,705.003,600.003,630.003,630.00-0.41%60,848
Jan 13, 20263,590.003,685.003,580.003,645.003,645.000.69%40,100
Jan 12, 20263,630.003,650.003,520.003,620.003,620.001.69%85,929
Jan 9, 20263,485.003,640.003,485.003,560.003,560.00-0.28%41,781
Jan 8, 20263,675.003,680.003,560.003,570.003,570.00-2.19%60,636
Jan 7, 20263,700.003,740.003,440.003,650.003,650.00-1.35%91,499
Jan 6, 20263,640.003,755.003,560.003,700.003,700.001.79%105,287
Jan 5, 20263,620.003,725.003,620.003,635.003,635.000.41%118,233
Jan 2, 20263,530.003,635.003,480.003,620.003,620.002.55%91,011
Dec 30, 20253,405.003,650.003,405.003,530.003,530.001.29%101,152
Dec 29, 20253,470.003,615.003,455.003,485.003,485.00-0.99%53,201
Dec 26, 20253,565.003,625.003,500.003,520.003,520.003.53%43,112
Dec 24, 20253,585.003,645.003,400.003,400.003,400.00-4.23%99,607
Dec 23, 20253,575.003,680.003,535.003,550.003,550.00-1.39%28,051
Dec 22, 20253,640.003,700.003,595.003,600.003,600.000.14%60,722
Dec 19, 20253,505.003,595.003,440.003,595.003,595.002.86%68,792
Dec 18, 20253,480.003,600.003,465.003,495.003,495.00-1.41%54,407
Dec 17, 20253,625.003,625.003,505.003,545.003,545.000.57%27,982
Dec 16, 20253,705.003,705.003,520.003,525.003,525.00-4.21%69,532
Dec 15, 20253,650.003,725.003,620.003,680.003,680.00-39,937
Dec 12, 20253,750.003,750.003,635.003,680.003,680.00-1.47%69,357
Dec 11, 20253,810.003,845.003,690.003,735.003,735.000.13%68,826
Dec 10, 20253,795.003,840.003,725.003,730.003,730.00-1.71%49,691
Dec 9, 20253,755.003,830.003,715.003,795.003,795.001.07%30,234
Dec 8, 20253,795.003,850.003,710.003,755.003,755.000.13%70,891
Dec 5, 20253,715.003,790.003,690.003,750.003,750.000.94%44,412
Dec 4, 20253,720.003,755.003,675.003,715.003,715.00-0.13%49,302
Dec 3, 20253,735.003,800.003,695.003,720.003,720.000.68%83,643
Dec 2, 20253,645.003,745.003,645.003,695.003,695.000.54%46,739
Dec 1, 20253,690.003,745.003,620.003,675.003,675.000.14%51,959
Nov 28, 20253,510.003,695.003,510.003,670.003,670.004.56%69,396
Nov 27, 20253,510.003,585.003,500.003,510.003,510.00-43,556
Nov 26, 20253,375.003,575.003,375.003,510.003,510.004.15%42,268
Nov 25, 20253,400.003,510.003,370.003,370.003,370.00-0.88%71,545
Nov 24, 20253,400.003,450.003,350.003,400.003,400.00-34,648
Nov 21, 20253,575.003,575.003,380.003,400.003,400.00-4.90%81,376
Nov 20, 20253,475.003,600.003,475.003,575.003,575.003.17%52,713
Nov 19, 20253,560.003,560.003,415.003,465.003,465.00-1.14%112,720
Nov 18, 20253,750.003,765.003,500.003,505.003,505.00-7.03%226,151
Nov 17, 20253,940.003,995.003,770.003,770.003,770.00-2.71%125,765
Nov 14, 20253,980.003,990.003,865.003,875.003,875.00-3.13%131,199
Nov 13, 20254,000.004,035.003,965.004,000.004,000.00-41,414
Nov 12, 20254,015.004,085.003,975.004,000.004,000.00-0.37%144,146