Magatouch Co.,Ltd. (KOSDAQ:446540)
 4,035.00
 -155.00 (-3.70%)
  Last updated: Oct 30, 2025, 1:10 PM KST
Magatouch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,300.00 | 4,305.00 | 4,165.00 | 4,190.00 | 4,190.00 | -2.56% | 278,076 | 
| Oct 28, 2025 | 4,235.00 | 4,505.00 | 4,140.00 | 4,300.00 | 4,300.00 | 1.65% | 929,922 | 
| Oct 27, 2025 | 4,350.00 | 4,400.00 | 4,200.00 | 4,230.00 | 4,230.00 | -2.20% | 425,007 | 
| Oct 24, 2025 | 4,070.00 | 4,590.00 | 4,040.00 | 4,325.00 | 4,325.00 | 7.86% | 2,570,623 | 
| Oct 23, 2025 | 4,110.00 | 4,135.00 | 4,010.00 | 4,010.00 | 4,010.00 | -3.37% | 172,455 | 
| Oct 22, 2025 | 4,175.00 | 4,210.00 | 4,080.00 | 4,150.00 | 4,150.00 | 0.12% | 148,032 | 
| Oct 21, 2025 | 4,120.00 | 4,245.00 | 4,035.00 | 4,145.00 | 4,145.00 | 0.61% | 202,058 | 
| Oct 20, 2025 | 4,190.00 | 4,235.00 | 4,040.00 | 4,120.00 | 4,120.00 | -1.67% | 177,185 | 
| Oct 17, 2025 | 4,270.00 | 4,345.00 | 4,130.00 | 4,190.00 | 4,190.00 | -1.30% | 301,894 | 
| Oct 16, 2025 | 4,190.00 | 4,300.00 | 4,175.00 | 4,245.00 | 4,245.00 | 0.59% | 253,836 | 
| Oct 15, 2025 | 4,155.00 | 4,230.00 | 4,155.00 | 4,220.00 | 4,220.00 | 1.20% | 84,576 | 
| Oct 14, 2025 | 4,200.00 | 4,285.00 | 4,145.00 | 4,170.00 | 4,170.00 | -0.48% | 206,363 | 
| Oct 13, 2025 | 3,985.00 | 4,190.00 | 3,985.00 | 4,190.00 | 4,190.00 | 0.72% | 144,477 | 
| Oct 10, 2025 | 4,135.00 | 4,200.00 | 4,095.00 | 4,160.00 | 4,160.00 | 0.97% | 89,939 | 
| Oct 2, 2025 | 3,995.00 | 4,185.00 | 3,995.00 | 4,120.00 | 4,120.00 | 3.13% | 154,455 | 
| Oct 1, 2025 | 3,980.00 | 4,040.00 | 3,950.00 | 3,995.00 | 3,995.00 | 1.14% | 52,723 | 
| Sep 30, 2025 | 4,015.00 | 4,085.00 | 3,925.00 | 3,950.00 | 3,950.00 | -2.11% | 108,386 | 
| Sep 29, 2025 | 4,005.00 | 4,100.00 | 4,005.00 | 4,035.00 | 4,035.00 | 0.88% | 75,972 | 
| Sep 26, 2025 | 4,140.00 | 4,140.00 | 4,000.00 | 4,000.00 | 4,000.00 | -3.38% | 100,585 | 
| Sep 25, 2025 | 4,135.00 | 4,220.00 | 4,120.00 | 4,140.00 | 4,140.00 | 0.12% | 114,575 | 
| Sep 24, 2025 | 4,160.00 | 4,160.00 | 4,050.00 | 4,135.00 | 4,135.00 | 0.24% | 77,801 | 
| Sep 23, 2025 | 4,110.00 | 4,170.00 | 4,060.00 | 4,125.00 | 4,125.00 | 0.49% | 106,131 | 
| Sep 22, 2025 | 4,165.00 | 4,215.00 | 4,105.00 | 4,105.00 | 4,105.00 | -1.32% | 100,549 | 
| Sep 19, 2025 | 4,250.00 | 4,255.00 | 4,130.00 | 4,160.00 | 4,160.00 | -1.19% | 84,588 | 
| Sep 18, 2025 | 4,020.00 | 4,235.00 | 4,010.00 | 4,210.00 | 4,210.00 | 4.73% | 144,754 | 
| Sep 17, 2025 | 4,095.00 | 4,095.00 | 4,005.00 | 4,020.00 | 4,020.00 | -1.83% | 62,928 | 
| Sep 16, 2025 | 4,165.00 | 4,215.00 | 4,085.00 | 4,095.00 | 4,095.00 | -1.68% | 104,797 | 
| Sep 15, 2025 | 4,100.00 | 4,360.00 | 4,050.00 | 4,165.00 | 4,165.00 | 2.97% | 356,425 | 
| Sep 12, 2025 | 3,980.00 | 4,080.00 | 3,960.00 | 4,045.00 | 4,045.00 | 2.41% | 143,394 | 
| Sep 11, 2025 | 3,960.00 | 3,995.00 | 3,950.00 | 3,950.00 | 3,950.00 | -0.25% | 85,015 | 
| Sep 10, 2025 | 3,905.00 | 3,965.00 | 3,905.00 | 3,960.00 | 3,960.00 | 1.54% | 71,149 | 
| Sep 9, 2025 | 3,940.00 | 3,940.00 | 3,870.00 | 3,900.00 | 3,900.00 | - | 74,548 | 
| Sep 8, 2025 | 3,850.00 | 3,940.00 | 3,850.00 | 3,900.00 | 3,900.00 | 0.26% | 67,750 | 
| Sep 5, 2025 | 3,890.00 | 3,950.00 | 3,880.00 | 3,890.00 | 3,890.00 | - | 67,561 | 
| Sep 4, 2025 | 3,930.00 | 3,975.00 | 3,880.00 | 3,890.00 | 3,890.00 | 0.13% | 101,829 | 
| Sep 3, 2025 | 3,810.00 | 3,920.00 | 3,775.00 | 3,885.00 | 3,885.00 | 1.17% | 86,487 | 
| Sep 2, 2025 | 3,765.00 | 3,840.00 | 3,765.00 | 3,840.00 | 3,840.00 | 1.32% | 55,567 | 
| Sep 1, 2025 | 3,775.00 | 3,830.00 | 3,715.00 | 3,790.00 | 3,790.00 | -0.52% | 56,348 | 
| Aug 29, 2025 | 3,815.00 | 3,900.00 | 3,800.00 | 3,810.00 | 3,810.00 | -1.04% | 82,980 | 
| Aug 28, 2025 | 3,905.00 | 3,910.00 | 3,840.00 | 3,850.00 | 3,850.00 | -1.41% | 110,193 | 
| Aug 27, 2025 | 4,000.00 | 4,010.00 | 3,900.00 | 3,905.00 | 3,905.00 | -2.13% | 124,493 | 
| Aug 26, 2025 | 4,000.00 | 4,025.00 | 3,960.00 | 3,990.00 | 3,990.00 | 0.13% | 78,428 | 
| Aug 25, 2025 | 4,010.00 | 4,090.00 | 3,985.00 | 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 | 3,980.00 | 0.76% | 56,831 | 
| Aug 21, 2025 | 3,945.00 | 4,080.00 | 3,945.00 | 3,950.00 | 3,950.00 | - | 124,922 | 
| Aug 20, 2025 | 4,090.00 | 4,125.00 | 3,925.00 | 3,950.00 | 3,950.00 | -4.36% | 249,270 | 
| Aug 19, 2025 | 4,210.00 | 4,285.00 | 4,125.00 | 4,130.00 | 4,130.00 | -2.48% | 146,172 | 
| Aug 18, 2025 | 4,335.00 | 4,365.00 | 4,210.00 | 4,235.00 | 4,235.00 | -2.08% | 134,231 | 
| Aug 14, 2025 | 4,400.00 | 4,480.00 | 4,320.00 | 4,325.00 | 4,325.00 | -1.82% | 162,857 | 
| Aug 13, 2025 | 4,500.00 | 4,505.00 | 4,400.00 | 4,405.00 | 4,405.00 | -0.11% | 182,257 |