Magatouch Co.,Ltd. (KOSDAQ:446540)
South Korea · Delayed Price · Currency is KRW 7,100.00
+280.00 (4.11%)
At close: Aug 24, 2026
Magatouch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7,090.00 | 7,140.00 | 6,500.00 | 6,820.00 | 6,820.00 | -4.62% | 388,535 |
| Aug 20, 2026 | 8,040.00 | 8,260.00 | 7,000.00 | 7,150.00 | 7,150.00 | -8.80% | 341,925 |
| Aug 19, 2026 | 8,300.00 | 8,640.00 | 7,800.00 | 7,840.00 | 7,840.00 | -9.26% | 202,489 |
| Aug 18, 2026 | 8,650.00 | 9,010.00 | 8,110.00 | 8,640.00 | 8,640.00 | 6.67% | 543,983 |
| Aug 14, 2026 | 8,480.00 | 8,500.00 | 7,730.00 | 8,100.00 | 8,100.00 | -2.41% | 249,562 |
| Aug 13, 2026 | 7,990.00 | 8,540.00 | 7,950.00 | 8,300.00 | 8,300.00 | 3.11% | 221,898 |
| Aug 12, 2026 | 8,310.00 | 8,310.00 | 7,930.00 | 8,050.00 | 8,050.00 | -3.25% | 188,731 |
| Aug 11, 2026 | 7,800.00 | 8,420.00 | 7,440.00 | 8,320.00 | 8,320.00 | 6.80% | 391,725 |
| Aug 10, 2026 | 6,710.00 | 7,830.00 | 6,610.00 | 7,790.00 | 7,790.00 | 16.27% | 539,317 |
| Aug 7, 2026 | 6,810.00 | 7,210.00 | 6,530.00 | 6,700.00 | 6,700.00 | 1.52% | 203,452 |
| Aug 6, 2026 | 6,390.00 | 6,900.00 | 6,360.00 | 6,600.00 | 6,600.00 | 0.76% | 109,239 |
| Aug 5, 2026 | 6,310.00 | 6,790.00 | 6,140.00 | 6,550.00 | 6,550.00 | 7.20% | 158,368 |
| Aug 4, 2026 | 6,450.00 | 6,450.00 | 5,970.00 | 6,110.00 | 6,110.00 | - | 79,184 |
| Aug 3, 2026 | 6,600.00 | 6,600.00 | 6,050.00 | 6,110.00 | 6,110.00 | -7.56% | 117,080 |
| Jul 31, 2026 | 6,530.00 | 6,610.00 | 5,770.00 | 6,610.00 | 6,610.00 | 24.48% | 310,955 |
| Jul 30, 2026 | 4,910.00 | 5,760.00 | 4,910.00 | 5,310.00 | 5,310.00 | 0.19% | 163,662 |
| Jul 29, 2026 | 5,490.00 | 5,730.00 | 4,700.00 | 5,300.00 | 5,300.00 | -3.46% | 302,490 |
| Jul 28, 2026 | 5,720.00 | 6,030.00 | 5,420.00 | 5,490.00 | 5,490.00 | -10.59% | 201,823 |
| Jul 27, 2026 | 6,300.00 | 6,480.00 | 5,820.00 | 6,140.00 | 6,140.00 | -2.23% | 99,029 |
| Jul 24, 2026 | 6,720.00 | 6,760.00 | 6,250.00 | 6,280.00 | 6,280.00 | -8.32% | 179,083 |
| Jul 23, 2026 | 6,750.00 | 7,050.00 | 6,580.00 | 6,850.00 | 6,850.00 | 2.54% | 204,218 |
| Jul 22, 2026 | 6,910.00 | 7,200.00 | 6,580.00 | 6,680.00 | 6,680.00 | - | 168,652 |
| Jul 21, 2026 | 6,550.00 | 6,970.00 | 6,350.00 | 6,680.00 | 6,680.00 | 1.98% | 134,239 |
| Jul 20, 2026 | 6,800.00 | 7,140.00 | 6,490.00 | 6,550.00 | 6,550.00 | -4.24% | 162,558 |
| Jul 16, 2026 | 6,980.00 | 7,190.00 | 6,570.00 | 6,840.00 | 6,840.00 | -5.39% | 191,203 |
| Jul 15, 2026 | 6,900.00 | 7,390.00 | 6,660.00 | 7,230.00 | 7,230.00 | 10.05% | 333,766 |
| Jul 14, 2026 | 6,770.00 | 6,880.00 | 6,120.00 | 6,570.00 | 6,570.00 | -2.67% | 304,305 |
| Jul 13, 2026 | 6,850.00 | 7,700.00 | 6,710.00 | 6,750.00 | 6,750.00 | 0.45% | 517,366 |
| Jul 10, 2026 | 6,390.00 | 7,000.00 | 6,260.00 | 6,720.00 | 6,720.00 | 7.52% | 478,827 |
| Jul 9, 2026 | 5,810.00 | 7,100.00 | 5,630.00 | 6,250.00 | 6,250.00 | 7.57% | 941,691 |
| Jul 8, 2026 | 5,710.00 | 6,470.00 | 5,420.00 | 5,810.00 | 5,810.00 | 1.75% | 323,346 |
| Jul 7, 2026 | 5,490.00 | 6,600.00 | 5,460.00 | 5,710.00 | 5,710.00 | 4.01% | 453,523 |
| Jul 6, 2026 | 5,590.00 | 5,760.00 | 5,310.00 | 5,490.00 | 5,490.00 | -1.79% | 91,787 |
| Jul 3, 2026 | 5,460.00 | 5,670.00 | 5,130.00 | 5,590.00 | 5,590.00 | 2.38% | 103,872 |
| Jul 2, 2026 | 6,080.00 | 6,200.00 | 5,460.00 | 5,460.00 | 5,460.00 | -13.20% | 164,561 |
| Jul 1, 2026 | 5,940.00 | 6,530.00 | 5,770.00 | 6,290.00 | 6,290.00 | 6.79% | 358,028 |
| Jun 30, 2026 | 5,800.00 | 5,990.00 | 5,610.00 | 5,890.00 | 5,890.00 | 1.55% | 108,667 |
| Jun 29, 2026 | 5,400.00 | 5,990.00 | 5,230.00 | 5,800.00 | 5,800.00 | 10.06% | 81,960 |
| Jun 26, 2026 | 5,340.00 | 5,440.00 | 5,110.00 | 5,270.00 | 5,270.00 | -1.31% | 163,769 |
| Jun 25, 2026 | 6,090.00 | 6,100.00 | 5,230.00 | 5,340.00 | 5,340.00 | -8.40% | 512,788 |
| Jun 24, 2026 | 5,980.00 | 6,300.00 | 5,710.00 | 5,830.00 | 5,830.00 | -3.00% | 233,187 |
| Jun 23, 2026 | 6,960.00 | 6,970.00 | 5,990.00 | 6,010.00 | 6,010.00 | -13.53% | 323,007 |
| Jun 22, 2026 | 6,870.00 | 7,250.00 | 6,800.00 | 6,950.00 | 6,950.00 | -0.57% | 163,986 |
| Jun 19, 2026 | 8,000.00 | 8,000.00 | 6,810.00 | 6,990.00 | 6,990.00 | -10.04% | 294,064 |
| Jun 18, 2026 | 7,710.00 | 8,250.00 | 7,450.00 | 7,770.00 | 7,770.00 | 0.91% | 227,676 |
| Jun 17, 2026 | 7,800.00 | 8,120.00 | 7,530.00 | 7,700.00 | 7,700.00 | -1.28% | 173,710 |
| Jun 16, 2026 | 7,900.00 | 8,220.00 | 7,720.00 | 7,800.00 | 7,800.00 | -1.27% | 115,931 |
| Jun 15, 2026 | 8,400.00 | 8,750.00 | 7,900.00 | 7,900.00 | 7,900.00 | -4.36% | 295,425 |
| Jun 12, 2026 | 8,440.00 | 8,780.00 | 8,120.00 | 8,260.00 | 8,260.00 | 2.35% | 350,758 |
| Jun 11, 2026 | 6,950.00 | 8,080.00 | 6,550.00 | 8,070.00 | 8,070.00 | 16.96% | 370,190 |