Magatouch Co.,Ltd. (KOSDAQ:446540)
South Korea · Delayed Price · Currency is KRW 10,870
-250 (-2.25%)
At close: Oct 2, 2026
Magatouch Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11,120.00 | 11,250.00 | 10,610.00 | 10,870.00 | 10,870.00 | -2.25% | 498,924 |
| Oct 1, 2026 | 11,120.00 | 11,710.00 | 10,940.00 | 11,120.00 | 11,120.00 | - | 658,810 |
| Sep 30, 2026 | 10,490.00 | 11,320.00 | 10,490.00 | 11,120.00 | 11,120.00 | 4.91% | 614,486 |
| Sep 29, 2026 | 10,050.00 | 10,730.00 | 9,780.00 | 10,600.00 | 10,600.00 | 5.37% | 661,190 |
| Sep 28, 2026 | 10,900.00 | 10,900.00 | 9,960.00 | 10,060.00 | 10,060.00 | -7.71% | 885,767 |
| Sep 23, 2026 | 9,480.00 | 11,660.00 | 9,480.00 | 10,900.00 | 10,900.00 | 15.47% | 3,446,815 |
| Sep 22, 2026 | 9,410.00 | 9,930.00 | 9,120.00 | 9,440.00 | 9,440.00 | 3.28% | 548,799 |
| Sep 21, 2026 | 8,560.00 | 9,360.00 | 8,520.00 | 9,140.00 | 9,140.00 | 6.90% | 524,000 |
| Sep 18, 2026 | 9,000.00 | 9,060.00 | 8,300.00 | 8,550.00 | 8,550.00 | -4.26% | 545,286 |
| Sep 17, 2026 | 8,960.00 | 9,240.00 | 8,860.00 | 8,930.00 | 8,930.00 | -0.22% | 292,388 |
| Sep 16, 2026 | 8,660.00 | 9,360.00 | 8,440.00 | 8,950.00 | 8,950.00 | 3.35% | 664,794 |
| Sep 15, 2026 | 8,320.00 | 9,300.00 | 8,130.00 | 8,660.00 | 8,660.00 | 2.00% | 968,759 |
| Sep 14, 2026 | 8,390.00 | 9,500.00 | 8,190.00 | 8,490.00 | 8,490.00 | 0.71% | 2,571,722 |
| Sep 11, 2026 | 8,050.00 | 9,800.00 | 7,900.00 | 8,430.00 | 8,430.00 | 3.06% | 5,427,058 |
| Sep 10, 2026 | 7,910.00 | 8,350.00 | 7,530.00 | 8,180.00 | 8,180.00 | 3.41% | 302,072 |
| Sep 9, 2026 | 7,310.00 | 7,960.00 | 7,150.00 | 7,910.00 | 7,910.00 | 8.21% | 432,882 |
| Sep 8, 2026 | 7,190.00 | 7,520.00 | 7,030.00 | 7,310.00 | 7,310.00 | 3.10% | 186,492 |
| Sep 7, 2026 | 7,350.00 | 7,890.00 | 7,040.00 | 7,090.00 | 7,090.00 | -0.28% | 166,691 |
| Sep 4, 2026 | 6,880.00 | 7,240.00 | 6,840.00 | 7,110.00 | 7,110.00 | 5.02% | 129,696 |
| Sep 3, 2026 | 7,300.00 | 7,450.00 | 6,710.00 | 6,770.00 | 6,770.00 | -7.77% | 225,106 |
| Sep 2, 2026 | 7,190.00 | 7,820.00 | 6,990.00 | 7,340.00 | 7,340.00 | 1.10% | 181,561 |
| Sep 1, 2026 | 7,260.00 | 7,350.00 | 6,880.00 | 7,260.00 | 7,260.00 | 1.97% | 105,962 |
| Aug 31, 2026 | 6,700.00 | 7,140.00 | 6,460.00 | 7,120.00 | 7,120.00 | 3.94% | 107,701 |
| Aug 28, 2026 | 7,040.00 | 7,140.00 | 6,770.00 | 6,850.00 | 6,850.00 | -4.06% | 111,054 |
| Aug 27, 2026 | 7,430.00 | 7,460.00 | 6,910.00 | 7,140.00 | 7,140.00 | -1.79% | 174,891 |
| Aug 26, 2026 | 7,240.00 | 7,320.00 | 6,950.00 | 7,270.00 | 7,270.00 | 0.41% | 145,724 |
| Aug 25, 2026 | 7,050.00 | 7,260.00 | 6,590.00 | 7,240.00 | 7,240.00 | 1.97% | 249,629 |
| Aug 24, 2026 | 6,870.00 | 7,350.00 | 6,850.00 | 7,100.00 | 7,100.00 | 4.11% | 260,598 |
| 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 |