Magatouch Co.,Ltd. (KOSDAQ:446540)
South Korea · Delayed Price · Currency is KRW 7,090.00
+10.00 (0.14%)
At close: May 11, 2026
Magatouch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7,200.00 | 7,450.00 | 6,960.00 | 7,080.00 | 7,080.00 | -1.94% | 258,066 |
| May 7, 2026 | 7,740.00 | 7,800.00 | 7,050.00 | 7,220.00 | 7,220.00 | -6.60% | 343,115 |
| May 6, 2026 | 7,500.00 | 7,800.00 | 7,200.00 | 7,730.00 | 7,730.00 | 4.60% | 475,680 |
| May 4, 2026 | 7,220.00 | 7,470.00 | 7,100.00 | 7,390.00 | 7,390.00 | 3.50% | 421,747 |
| Apr 30, 2026 | 7,050.00 | 7,290.00 | 6,780.00 | 7,140.00 | 7,140.00 | -2.19% | 632,730 |
| Apr 29, 2026 | 6,380.00 | 7,500.00 | 6,330.00 | 7,300.00 | 7,300.00 | 11.96% | 1,283,735 |
| Apr 28, 2026 | 6,000.00 | 7,060.00 | 6,000.00 | 6,520.00 | 6,520.00 | 10.14% | 1,968,655 |
| Apr 27, 2026 | 5,830.00 | 6,000.00 | 5,700.00 | 5,920.00 | 5,920.00 | 4.04% | 364,202 |
| Apr 24, 2026 | 5,900.00 | 5,970.00 | 5,660.00 | 5,690.00 | 5,690.00 | -2.40% | 397,787 |
| Apr 23, 2026 | 6,110.00 | 6,210.00 | 5,660.00 | 5,830.00 | 5,830.00 | -4.58% | 601,047 |
| Apr 22, 2026 | 6,210.00 | 6,400.00 | 5,820.00 | 6,110.00 | 6,110.00 | - | 561,088 |
| Apr 21, 2026 | 6,290.00 | 6,400.00 | 6,050.00 | 6,110.00 | 6,110.00 | -2.71% | 581,026 |
| Apr 20, 2026 | 6,120.00 | 6,480.00 | 6,010.00 | 6,280.00 | 6,280.00 | 1.29% | 605,753 |
| Apr 17, 2026 | 5,800.00 | 6,250.00 | 5,710.00 | 6,200.00 | 6,200.00 | 6.90% | 1,501,041 |
| Apr 16, 2026 | 5,090.00 | 6,170.00 | 4,960.00 | 5,800.00 | 5,800.00 | 13.95% | 2,975,719 |
| Apr 15, 2026 | 4,680.00 | 5,090.00 | 4,650.00 | 5,090.00 | 5,090.00 | 8.76% | 1,090,459 |
| Apr 14, 2026 | 4,295.00 | 4,900.00 | 4,225.00 | 4,680.00 | 4,680.00 | 11.16% | 1,588,437 |
| Apr 13, 2026 | 4,195.00 | 4,250.00 | 4,115.00 | 4,210.00 | 4,210.00 | -0.59% | 53,998 |
| Apr 10, 2026 | 4,165.00 | 4,270.00 | 4,140.00 | 4,235.00 | 4,235.00 | 1.80% | 121,527 |
| Apr 9, 2026 | 4,165.00 | 4,200.00 | 4,110.00 | 4,160.00 | 4,160.00 | -0.24% | 44,699 |
| Apr 8, 2026 | 4,180.00 | 4,250.00 | 4,140.00 | 4,170.00 | 4,170.00 | 2.46% | 96,028 |
| Apr 7, 2026 | 4,075.00 | 4,205.00 | 4,050.00 | 4,070.00 | 4,070.00 | -0.73% | 73,728 |
| Apr 6, 2026 | 4,125.00 | 4,190.00 | 4,065.00 | 4,100.00 | 4,100.00 | -1.44% | 28,735 |
| Apr 3, 2026 | 4,170.00 | 4,185.00 | 4,050.00 | 4,160.00 | 4,160.00 | 2.97% | 69,711 |
| Apr 2, 2026 | 4,265.00 | 4,265.00 | 3,980.00 | 4,040.00 | 4,040.00 | -3.81% | 92,153 |
| Apr 1, 2026 | 4,080.00 | 4,200.00 | 4,080.00 | 4,200.00 | 4,200.00 | 4.61% | 67,970 |
| Mar 31, 2026 | 4,195.00 | 4,195.00 | 4,010.00 | 4,015.00 | 4,015.00 | -3.72% | 170,721 |
| Mar 30, 2026 | 4,160.00 | 4,240.00 | 4,065.00 | 4,170.00 | 4,170.00 | -1.18% | 99,061 |
| Mar 27, 2026 | 4,080.00 | 4,245.00 | 4,065.00 | 4,220.00 | 4,220.00 | 1.93% | 138,055 |
| Mar 26, 2026 | 4,210.00 | 4,290.00 | 4,095.00 | 4,140.00 | 4,140.00 | -1.55% | 124,457 |
| Mar 25, 2026 | 4,065.00 | 4,250.00 | 4,065.00 | 4,205.00 | 4,205.00 | 2.69% | 144,331 |
| Mar 24, 2026 | 4,030.00 | 4,125.00 | 3,990.00 | 4,095.00 | 4,095.00 | 1.87% | 59,616 |
| Mar 23, 2026 | 4,115.00 | 4,140.00 | 3,985.00 | 4,020.00 | 4,020.00 | -2.66% | 101,890 |
| Mar 20, 2026 | 4,000.00 | 4,195.00 | 3,955.00 | 4,130.00 | 4,130.00 | 3.38% | 144,035 |
| Mar 19, 2026 | 3,995.00 | 4,000.00 | 3,905.00 | 3,995.00 | 3,995.00 | -0.62% | 82,945 |
| Mar 18, 2026 | 3,995.00 | 4,080.00 | 3,960.00 | 4,020.00 | 4,020.00 | 0.63% | 75,843 |
| Mar 17, 2026 | 3,885.00 | 4,035.00 | 3,850.00 | 3,995.00 | 3,995.00 | 3.50% | 91,740 |
| Mar 16, 2026 | 3,790.00 | 3,875.00 | 3,740.00 | 3,860.00 | 3,860.00 | 2.93% | 123,386 |
| Mar 13, 2026 | 3,700.00 | 3,780.00 | 3,600.00 | 3,750.00 | 3,750.00 | 1.35% | 51,714 |
| Mar 12, 2026 | 3,690.00 | 3,760.00 | 3,645.00 | 3,700.00 | 3,700.00 | -0.40% | 38,542 |
| Mar 11, 2026 | 3,675.00 | 3,800.00 | 3,665.00 | 3,715.00 | 3,715.00 | 1.23% | 62,230 |
| Mar 10, 2026 | 3,660.00 | 3,755.00 | 3,620.00 | 3,670.00 | 3,670.00 | 1.10% | 90,356 |
| Mar 9, 2026 | 3,650.00 | 3,650.00 | 3,470.00 | 3,630.00 | 3,630.00 | -2.16% | 118,505 |
| Mar 6, 2026 | 3,655.00 | 3,795.00 | 3,570.00 | 3,710.00 | 3,710.00 | -0.27% | 78,720 |
| Mar 5, 2026 | 3,415.00 | 3,750.00 | 3,400.00 | 3,720.00 | 3,720.00 | 13.24% | 199,139 |
| Mar 4, 2026 | 3,650.00 | 3,765.00 | 3,245.00 | 3,285.00 | 3,285.00 | -13.67% | 398,630 |
| Mar 3, 2026 | 3,885.00 | 4,030.00 | 3,800.00 | 3,805.00 | 3,805.00 | -4.88% | 265,960 |
| Feb 27, 2026 | 4,080.00 | 4,085.00 | 3,965.00 | 4,000.00 | 4,000.00 | -1.84% | 169,910 |
| Feb 26, 2026 | 4,115.00 | 4,200.00 | 4,070.00 | 4,075.00 | 4,075.00 | -0.73% | 152,661 |
| Feb 25, 2026 | 4,180.00 | 4,225.00 | 4,070.00 | 4,105.00 | 4,105.00 | -1.79% | 172,723 |