TipRanks
Go Ultimate55% OFF

Megatouch Co., Ltd. (446540) Historical Prices

KR:446540 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 20267,080.007,290.006,690.007,180.007,180.00+4.36%297,9590.55
Nov 03, 20267,220.007,340.006,810.006,880.006,880.00-7.03%495,4150.92
Nov 02, 20267,220.007,530.007,200.007,400.007,400.00-0.54%187,8400.35
Oct 30, 20268,050.008,050.007,250.007,440.007,440.00-10.90%399,8330.75
Oct 29, 20268,500.008,890.008,130.008,350.008,350.00-2.91%262,8230.50
Oct 28, 20268,330.008,880.008,260.008,600.008,600.00+5.52%337,3530.64
Oct 27, 20268,400.008,650.008,040.008,150.008,150.00+4.22%295,1340.56
Oct 26, 20267,710.008,280.007,600.007,820.007,820.00-1.64%307,7230.58
Oct 23, 20267,970.008,200.007,410.007,950.007,950.00-2.33%544,5211.04
Oct 22, 20268,660.008,820.008,080.008,140.008,140.00-6.00%391,3150.76
Oct 21, 20269,000.009,250.008,590.008,660.008,660.00-3.67%482,8090.94
Oct 20, 20269,510.009,510.008,900.008,990.008,990.00-5.96%350,0740.69
Oct 19, 20269,170.0010,330.009,060.009,560.009,560.00+1.16%741,8181.48
Oct 16, 20269,000.009,630.008,630.009,450.009,450.00+7.26%394,8490.79
Oct 15, 20269,290.009,730.008,610.008,810.008,810.00-13.54%727,0241.49
Oct 14, 202610,770.0010,970.009,960.0010,190.0010,190.00-5.47%383,2240.79
Oct 13, 202610,640.0011,200.0010,130.0010,780.0010,780.00-1.55%487,6801.02
Oct 12, 202610,940.0011,280.0010,500.0010,950.0010,950.00-1.26%494,3121.04
Oct 09, 202611,090.0011,940.0010,960.0011,090.0011,090.00+0.00%00.00
Oct 08, 202611,010.0011,940.0010,960.0011,090.0011,090.00+0.91%819,4321.72
Oct 07, 202611,560.0011,560.0010,900.0010,990.0010,990.00-4.85%436,9280.92
Oct 06, 202611,080.0011,670.0010,120.0011,550.0011,550.00+6.26%1,022,2412.15
Oct 05, 202610,870.0011,250.0010,610.0010,870.0010,870.00+0.00%00.00
Oct 02, 202611,120.0011,250.0010,610.0010,870.0010,870.00-2.25%518,7871.08
Oct 01, 202611,120.0011,710.0010,940.0011,120.0011,120.00+0.00%685,6441.46
Sep 30, 202610,490.0011,320.0010,490.0011,120.0011,120.00+4.91%653,6261.42
Sep 29, 202610,050.0010,730.009,780.0010,600.0010,600.00+5.37%689,7921.52
Sep 28, 202610,900.0010,900.009,960.0010,060.0010,060.00-7.71%910,5712.05
Sep 25, 202610,900.0011,660.009,480.0010,900.0010,900.00+0.00%00.00
Sep 24, 202610,900.0011,660.009,480.0010,900.0010,900.00+0.00%00.00
Sep 23, 20269,480.0011,660.009,480.0010,900.0010,900.00+15.47%3,520,4458.95
Sep 22, 20269,410.009,930.009,120.009,440.009,440.00+3.28%560,5701.43
Sep 21, 20268,560.009,360.008,520.009,140.009,140.00+6.90%524,0001.35
Sep 18, 20269,000.009,060.008,300.008,550.008,550.00-4.26%551,2891.43
Sep 17, 20268,960.009,240.008,860.008,930.008,930.00-0.22%305,5160.80
Sep 16, 20268,660.009,360.008,440.008,950.008,950.00+3.35%691,0001.84
Sep 15, 20268,320.009,300.008,130.008,660.008,660.00+2.00%968,7592.66
Sep 14, 20268,390.009,500.008,190.008,490.008,490.00+0.71%2,613,7358.03
Sep 11, 20268,050.009,800.007,900.008,430.008,430.00+3.06%5,471,99322.75
Sep 10, 20267,910.008,350.007,530.008,180.008,180.00+3.41%302,1521.26
Sep 09, 20267,310.007,960.007,150.007,910.007,910.00+8.21%435,3251.82
Sep 08, 20267,190.007,520.007,030.007,310.007,310.00+3.10%186,8760.77
Sep 07, 20267,350.007,890.007,040.007,090.007,090.00-0.28%166,9110.69
Sep 04, 20266,880.007,240.006,840.007,110.007,110.00+5.02%129,6960.53
Sep 03, 20267,300.007,450.006,710.006,770.006,770.00-7.77%225,1060.91
Sep 02, 20267,190.007,820.006,990.007,340.007,340.00+1.10%182,4710.74
Sep 01, 20267,260.007,350.006,880.007,260.007,260.00+1.97%106,3670.43
Aug 31, 20266,700.007,140.006,460.007,120.007,120.00+3.94%107,7010.44
Aug 28, 20267,040.007,140.006,770.006,850.006,850.00-4.06%111,3680.45
Aug 27, 20267,430.007,460.006,910.007,140.007,140.00-1.79%174,8910.68