Magatouch Co.,Ltd. (KOSDAQ:446540)
South Korea · Delayed Price · Currency is KRW 7,090.00
-450.00 (-5.97%)
At close: Jun 1, 2026
Magatouch Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 7,790.00 | 8,570.00 | 7,630.00 | 8,430.00 | 8,430.00 | 7.25% | 831,750 |
| May 18, 2026 | 7,730.00 | 8,720.00 | 6,960.00 | 7,860.00 | 7,860.00 | 11.81% | 2,573,306 |
| May 15, 2026 | 7,510.00 | 7,740.00 | 6,820.00 | 7,030.00 | 7,030.00 | -6.39% | 469,333 |
| May 14, 2026 | 6,560.00 | 7,580.00 | 6,500.00 | 7,510.00 | 7,510.00 | 11.76% | 428,905 |
| May 13, 2026 | 6,710.00 | 6,790.00 | 6,310.00 | 6,720.00 | 6,720.00 | 0.45% | 323,026 |
| May 12, 2026 | 7,200.00 | 7,210.00 | 6,490.00 | 6,690.00 | 6,690.00 | -5.64% | 313,027 |
| May 11, 2026 | 7,280.00 | 7,510.00 | 6,860.00 | 7,090.00 | 7,090.00 | 0.14% | 238,519 |
| May 8, 2026 | 7,200.00 | 7,450.00 | 6,960.00 | 7,080.00 | 7,080.00 | -1.94% | 258,072 |
| May 7, 2026 | 7,740.00 | 7,800.00 | 7,050.00 | 7,220.00 | 7,220.00 | -6.60% | 345,198 |
| 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% | 635,562 |
| Apr 29, 2026 | 6,380.00 | 7,500.00 | 6,330.00 | 7,300.00 | 7,300.00 | 11.96% | 1,286,173 |
| 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% | 601,986 |
| Apr 22, 2026 | 6,210.00 | 6,400.00 | 5,820.00 | 6,110.00 | 6,110.00 | - | 561,881 |
| 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% | 606,461 |
| Apr 17, 2026 | 5,800.00 | 6,250.00 | 5,710.00 | 6,200.00 | 6,200.00 | 6.90% | 1,503,579 |
| Apr 16, 2026 | 5,090.00 | 6,170.00 | 4,960.00 | 5,800.00 | 5,800.00 | 13.95% | 2,986,390 |
| Apr 15, 2026 | 4,680.00 | 5,090.00 | 4,650.00 | 5,090.00 | 5,090.00 | 8.76% | 1,094,280 |
| Apr 14, 2026 | 4,295.00 | 4,900.00 | 4,225.00 | 4,680.00 | 4,680.00 | 11.16% | 1,595,719 |
| 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% | 121,534 |
| Apr 9, 2026 | 4,165.00 | 4,200.00 | 4,110.00 | 4,160.00 | 4,160.00 | -0.24% | 44,881 |
| Apr 8, 2026 | 4,180.00 | 4,250.00 | 4,140.00 | 4,170.00 | 4,170.00 | 2.46% | 96,298 |
| 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% | 71,936 |
| Apr 2, 2026 | 4,265.00 | 4,265.00 | 3,980.00 | 4,040.00 | 4,040.00 | -3.81% | 93,934 |
| Apr 1, 2026 | 4,080.00 | 4,200.00 | 4,080.00 | 4,200.00 | 4,200.00 | 4.61% | 68,365 |
| Mar 31, 2026 | 4,195.00 | 4,195.00 | 4,010.00 | 4,015.00 | 4,015.00 | -3.72% | 173,028 |
| Mar 30, 2026 | 4,160.00 | 4,240.00 | 4,065.00 | 4,170.00 | 4,170.00 | -1.18% | 99,117 |
| Mar 27, 2026 | 4,080.00 | 4,245.00 | 4,065.00 | 4,220.00 | 4,220.00 | 1.93% | 138,072 |
| Mar 26, 2026 | 4,210.00 | 4,290.00 | 4,095.00 | 4,140.00 | 4,140.00 | -1.55% | 124,460 |
| Mar 25, 2026 | 4,065.00 | 4,250.00 | 4,065.00 | 4,205.00 | 4,205.00 | 2.69% | 144,804 |
| Mar 24, 2026 | 4,030.00 | 4,125.00 | 3,990.00 | 4,095.00 | 4,095.00 | 1.87% | 59,633 |
| Mar 23, 2026 | 4,115.00 | 4,140.00 | 3,985.00 | 4,020.00 | 4,020.00 | -2.66% | 102,692 |
| Mar 20, 2026 | 4,000.00 | 4,195.00 | 3,955.00 | 4,130.00 | 4,130.00 | 3.38% | 144,138 |
| Mar 19, 2026 | 3,995.00 | 4,000.00 | 3,905.00 | 3,995.00 | 3,995.00 | -0.62% | 83,732 |
| Mar 18, 2026 | 3,995.00 | 4,080.00 | 3,960.00 | 4,020.00 | 4,020.00 | 0.63% | 75,943 |
| Mar 17, 2026 | 3,885.00 | 4,035.00 | 3,850.00 | 3,995.00 | 3,995.00 | 3.50% | 92,447 |