Magatouch Co.,Ltd. (KOSDAQ:446540)
South Korea · Delayed Price · Currency is KRW 6,610.00
+1,300.00 (24.48%)
At close: Jul 31, 2026
Magatouch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7,330.00 | 7,590.00 | 6,790.00 | 6,900.00 | 6,900.00 | -5.74% | 207,319 |
| Jun 9, 2026 | 6,500.00 | 7,670.00 | 6,500.00 | 7,320.00 | 7,320.00 | 13.31% | 255,522 |
| Jun 8, 2026 | 6,150.00 | 7,000.00 | 6,080.00 | 6,460.00 | 6,460.00 | -3.00% | 342,452 |
| Jun 5, 2026 | 6,940.00 | 7,060.00 | 6,630.00 | 6,660.00 | 6,660.00 | -3.90% | 132,347 |
| Jun 4, 2026 | 6,840.00 | 7,300.00 | 6,750.00 | 6,930.00 | 6,930.00 | 2.67% | 262,438 |
| Jun 2, 2026 | 7,090.00 | 7,090.00 | 6,520.00 | 6,750.00 | 6,750.00 | -4.80% | 263,096 |
| Jun 1, 2026 | 7,600.00 | 7,600.00 | 6,900.00 | 7,090.00 | 7,090.00 | -5.97% | 631,370 |
| May 29, 2026 | 8,670.00 | 8,700.00 | 7,430.00 | 7,540.00 | 7,540.00 | -11.50% | 517,858 |
| May 28, 2026 | 8,920.00 | 9,110.00 | 8,220.00 | 8,520.00 | 8,520.00 | -5.54% | 378,834 |
| May 27, 2026 | 9,980.00 | 10,080.00 | 8,850.00 | 9,020.00 | 9,020.00 | -8.33% | 474,887 |
| May 26, 2026 | 10,830.00 | 10,990.00 | 9,590.00 | 9,840.00 | 9,840.00 | -0.61% | 503,930 |
| May 22, 2026 | 8,480.00 | 10,000.00 | 8,200.00 | 9,900.00 | 9,900.00 | 16.75% | 1,022,424 |
| May 21, 2026 | 8,180.00 | 8,950.00 | 8,080.00 | 8,480.00 | 8,480.00 | 6.53% | 584,183 |
| May 20, 2026 | 8,210.00 | 8,400.00 | 7,390.00 | 7,960.00 | 7,960.00 | -5.58% | 427,748 |