Skip to main content
Magatouch Co.,Ltd. (KOSDAQ:446540)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,520.00
+600.00 (10.14%)
At close: Apr 28, 2026

Magatouch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,000.007,060.006,000.006,520.006,520.0010.14%1,968,655
Apr 27, 20265,830.006,000.005,700.005,920.005,920.004.04%364,202
Apr 24, 20265,900.005,970.005,660.005,690.005,690.00-2.40%397,787
Apr 23, 20266,110.006,210.005,660.005,830.005,830.00-4.58%601,047
Apr 22, 20266,210.006,400.005,820.006,110.006,110.00-561,088
Apr 21, 20266,290.006,400.006,050.006,110.006,110.00-2.71%581,026
Apr 20, 20266,120.006,480.006,010.006,280.006,280.001.29%605,753
Apr 17, 20265,800.006,250.005,710.006,200.006,200.006.90%1,501,041
Apr 16, 20265,090.006,170.004,960.005,800.005,800.0013.95%2,975,719
Apr 15, 20264,680.005,090.004,650.005,090.005,090.008.76%1,090,459
Apr 14, 20264,295.004,900.004,225.004,680.004,680.0011.16%1,588,437
Apr 13, 20264,195.004,250.004,115.004,210.004,210.00-0.59%53,998
Apr 10, 20264,165.004,270.004,140.004,235.004,235.001.80%121,527
Apr 9, 20264,165.004,200.004,110.004,160.004,160.00-0.24%44,699
Apr 8, 20264,180.004,250.004,140.004,170.004,170.002.46%96,028
Apr 7, 20264,075.004,205.004,050.004,070.004,070.00-0.73%73,728
Apr 6, 20264,125.004,190.004,065.004,100.004,100.00-1.44%28,735
Apr 3, 20264,170.004,185.004,050.004,160.004,160.002.97%69,711
Apr 2, 20264,265.004,265.003,980.004,040.004,040.00-3.81%92,153
Apr 1, 20264,080.004,200.004,080.004,200.004,200.004.61%67,970
Mar 31, 20264,195.004,195.004,010.004,015.004,015.00-3.72%170,721
Mar 30, 20264,160.004,240.004,065.004,170.004,170.00-1.18%99,061
Mar 27, 20264,080.004,245.004,065.004,220.004,220.001.93%138,055
Mar 26, 20264,210.004,290.004,095.004,140.004,140.00-1.55%124,457
Mar 25, 20264,065.004,250.004,065.004,205.004,205.002.69%144,331
Mar 24, 20264,030.004,125.003,990.004,095.004,095.001.87%59,616
Mar 23, 20264,115.004,140.003,985.004,020.004,020.00-2.66%101,890
Mar 20, 20264,000.004,195.003,955.004,130.004,130.003.38%144,035
Mar 19, 20263,995.004,000.003,905.003,995.003,995.00-0.62%82,945
Mar 18, 20263,995.004,080.003,960.004,020.004,020.000.63%75,843
Mar 17, 20263,885.004,035.003,850.003,995.003,995.003.50%91,740
Mar 16, 20263,790.003,875.003,740.003,860.003,860.002.93%123,386
Mar 13, 20263,700.003,780.003,600.003,750.003,750.001.35%51,714
Mar 12, 20263,690.003,760.003,645.003,700.003,700.00-0.40%38,542
Mar 11, 20263,675.003,800.003,665.003,715.003,715.001.23%62,230
Mar 10, 20263,660.003,755.003,620.003,670.003,670.001.10%90,356
Mar 9, 20263,650.003,650.003,470.003,630.003,630.00-2.16%118,505
Mar 6, 20263,655.003,795.003,570.003,710.003,710.00-0.27%78,720
Mar 5, 20263,415.003,750.003,400.003,720.003,720.0013.24%199,139
Mar 4, 20263,650.003,765.003,245.003,285.003,285.00-13.67%398,630
Mar 3, 20263,885.004,030.003,800.003,805.003,805.00-4.88%265,960
Feb 27, 20264,080.004,085.003,965.004,000.004,000.00-1.84%169,910
Feb 26, 20264,115.004,200.004,070.004,075.004,075.00-0.73%152,661
Feb 25, 20264,180.004,225.004,070.004,105.004,105.00-1.79%172,723
Feb 24, 20264,095.004,245.004,055.004,180.004,180.002.08%205,233
Feb 23, 20264,180.004,205.004,065.004,095.004,095.00-1.33%170,740
Feb 20, 20264,230.004,300.004,145.004,150.004,150.00-1.43%125,476
Feb 19, 20264,095.004,235.004,045.004,210.004,210.002.93%190,564
Feb 13, 20264,210.004,220.004,050.004,090.004,090.00-2.85%136,266
Feb 12, 20264,245.004,270.004,130.004,210.004,210.001.08%187,018
Feb 11, 20264,210.004,260.004,150.004,165.004,165.00-1.65%143,766
Feb 10, 20264,300.004,430.004,195.004,235.004,235.00-1.63%216,462
Feb 9, 20264,250.004,310.004,195.004,305.004,305.003.99%203,360
Feb 6, 20264,165.004,255.003,975.004,140.004,140.00-1.43%259,005
Feb 5, 20264,315.004,355.004,140.004,200.004,200.00-2.67%344,875
Feb 4, 20264,300.004,410.004,230.004,315.004,315.001.53%394,699
Feb 3, 20264,210.004,300.004,200.004,250.004,250.002.16%284,216
Feb 2, 20264,280.004,380.004,130.004,160.004,160.00-2.80%616,808
Jan 30, 20264,365.004,420.004,230.004,280.004,280.00-1.95%399,903
Jan 29, 20264,375.004,415.004,180.004,365.004,365.00-0.23%575,908
Jan 28, 20264,385.004,600.004,320.004,375.004,375.00-0.11%1,271,923
Jan 27, 20264,365.004,485.004,230.004,380.004,380.00-1.02%1,265,308
Jan 26, 20263,990.005,100.003,985.004,425.004,425.0012.03%9,380,932
Jan 23, 20264,170.004,215.003,925.003,950.003,950.00-4.36%680,315
Jan 22, 20263,810.004,400.003,775.004,130.004,130.0010.28%7,020,971
Jan 21, 20263,820.003,825.003,680.003,745.003,745.00-1.96%132,876
Jan 20, 20263,800.003,860.003,650.003,820.003,820.002.28%191,011
Jan 19, 20263,470.003,925.003,470.003,735.003,735.007.33%770,749
Jan 16, 20263,595.003,640.003,470.003,480.003,480.00-3.20%67,376
Jan 15, 20263,700.003,700.003,525.003,595.003,595.00-0.96%60,411
Jan 14, 20263,700.003,705.003,600.003,630.003,630.00-0.41%60,848
Jan 13, 20263,590.003,685.003,580.003,645.003,645.000.69%40,100
Jan 12, 20263,630.003,650.003,520.003,620.003,620.001.69%85,929
Jan 9, 20263,485.003,640.003,485.003,560.003,560.00-0.28%41,781
Jan 8, 20263,675.003,680.003,560.003,570.003,570.00-2.19%60,636
Jan 7, 20263,700.003,740.003,440.003,650.003,650.00-1.35%91,499
Jan 6, 20263,640.003,755.003,560.003,700.003,700.001.79%105,287
Jan 5, 20263,620.003,725.003,620.003,635.003,635.000.41%118,233
Jan 2, 20263,530.003,635.003,480.003,620.003,620.002.55%91,011
Dec 30, 20253,405.003,650.003,405.003,530.003,530.001.29%101,152
Dec 29, 20253,470.003,615.003,455.003,485.003,485.00-0.99%53,201
Dec 26, 20253,565.003,625.003,500.003,520.003,520.003.53%43,112
Dec 24, 20253,585.003,645.003,400.003,400.003,400.00-4.23%99,607
Dec 23, 20253,575.003,680.003,535.003,550.003,550.00-1.39%28,051
Dec 22, 20253,640.003,700.003,595.003,600.003,600.000.14%60,722
Dec 19, 20253,505.003,595.003,440.003,595.003,595.002.86%68,792
Dec 18, 20253,480.003,600.003,465.003,495.003,495.00-1.41%54,407
Dec 17, 20253,625.003,625.003,505.003,545.003,545.000.57%27,982
Dec 16, 20253,705.003,705.003,520.003,525.003,525.00-4.21%69,532
Dec 15, 20253,650.003,725.003,620.003,680.003,680.00-39,937
Dec 12, 20253,750.003,750.003,635.003,680.003,680.00-1.47%69,357
Dec 11, 20253,810.003,845.003,690.003,735.003,735.000.13%68,826
Dec 10, 20253,795.003,840.003,725.003,730.003,730.00-1.71%49,691
Dec 9, 20253,755.003,830.003,715.003,795.003,795.001.07%30,234
Dec 8, 20253,795.003,850.003,710.003,755.003,755.000.13%70,891
Dec 5, 20253,715.003,790.003,690.003,750.003,750.000.94%44,412
Dec 4, 20253,720.003,755.003,675.003,715.003,715.00-0.13%49,302
Dec 3, 20253,735.003,800.003,695.003,720.003,720.000.68%83,643
Dec 2, 20253,645.003,745.003,645.003,695.003,695.000.54%46,739
Dec 1, 20253,690.003,745.003,620.003,675.003,675.000.14%51,959