Megatouch Co., Ltd. 446540
KRX · South Korea · Electronic Technology
KRW 10,870.00-250.00 (-2.25%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11,120.00 | 0.00% | KRW 11,120.00 | KRW 11,710.00 | KRW 10,940.00 | 685.64K |
| 2026-09-30 | KRW 11,120.00 | +4.91% | KRW 10,490.00 | KRW 11,320.00 | KRW 10,490.00 | 653.63K |
| 2026-09-29 | KRW 10,600.00 | +5.37% | KRW 10,050.00 | KRW 10,730.00 | KRW 9,780.00 | 689.79K |
| 2026-09-28 | KRW 10,060.00 | -7.71% | KRW 10,900.00 | KRW 10,900.00 | KRW 9,960.00 | 910.57K |
| 2026-09-23 | KRW 10,900.00 | +15.47% | KRW 9,480.00 | KRW 11,660.00 | KRW 9,480.00 | 3.52M |
| 2026-09-22 | KRW 9,440.00 | +3.28% | KRW 9,410.00 | KRW 9,930.00 | KRW 9,120.00 | 560.57K |
| 2026-09-21 | KRW 9,140.00 | +6.90% | KRW 8,560.00 | KRW 9,360.00 | KRW 8,520.00 | 524.00K |
| 2026-09-18 | KRW 8,550.00 | -4.26% | KRW 9,000.00 | KRW 9,060.00 | KRW 8,300.00 | 551.29K |
| 2026-09-17 | KRW 8,930.00 | -0.22% | KRW 8,960.00 | KRW 9,240.00 | KRW 8,860.00 | 305.52K |
| 2026-09-16 | KRW 8,950.00 | +3.35% | KRW 8,660.00 | KRW 9,360.00 | KRW 8,440.00 | 691.00K |
| 2026-09-15 | KRW 8,660.00 | +2.00% | KRW 8,320.00 | KRW 9,300.00 | KRW 8,130.00 | 993.78K |
| 2026-09-14 | KRW 8,490.00 | +0.71% | KRW 8,390.00 | KRW 9,500.00 | KRW 8,190.00 | 2.61M |
| 2026-09-11 | KRW 8,430.00 | +3.06% | KRW 8,050.00 | KRW 9,800.00 | KRW 7,900.00 | 5.47M |
| 2026-09-10 | KRW 8,180.00 | +3.41% | KRW 7,910.00 | KRW 8,350.00 | KRW 7,530.00 | 302.15K |
| 2026-09-09 | KRW 7,910.00 | +8.21% | KRW 7,310.00 | KRW 7,960.00 | KRW 7,150.00 | 435.33K |
| 2026-09-08 | KRW 7,310.00 | +3.10% | KRW 7,190.00 | KRW 7,520.00 | KRW 7,030.00 | 186.88K |
| 2026-09-07 | KRW 7,090.00 | -0.28% | KRW 7,350.00 | KRW 7,890.00 | KRW 7,040.00 | 166.91K |
| 2026-09-04 | KRW 7,110.00 | +5.02% | KRW 6,880.00 | KRW 7,240.00 | KRW 6,840.00 | 129.70K |
| 2026-09-03 | KRW 6,770.00 | -7.77% | KRW 7,300.00 | KRW 7,450.00 | KRW 6,710.00 | 225.11K |
| 2026-09-02 | KRW 7,340.00 | +1.10% | KRW 7,190.00 | KRW 7,820.00 | KRW 6,990.00 | 182.47K |
| 2026-09-01 | KRW 7,260.00 | +1.97% | KRW 7,260.00 | KRW 7,350.00 | KRW 6,880.00 | 106.37K |
| 2026-08-31 | KRW 7,120.00 | +3.94% | KRW 6,700.00 | KRW 7,140.00 | KRW 6,460.00 | 107.70K |
| 2026-08-28 | KRW 6,850.00 | -4.06% | KRW 7,040.00 | KRW 7,140.00 | KRW 6,770.00 | 111.37K |
| 2026-08-27 | KRW 7,140.00 | -1.79% | KRW 7,430.00 | KRW 7,460.00 | KRW 6,910.00 | 174.89K |
| 2026-08-26 | KRW 7,270.00 | +0.41% | KRW 7,240.00 | KRW 7,320.00 | KRW 6,950.00 | 145.73K |
| 2026-08-25 | KRW 7,240.00 | +1.97% | KRW 7,050.00 | KRW 7,260.00 | KRW 6,590.00 | 249.63K |
| 2026-08-24 | KRW 7,100.00 | +4.11% | KRW 6,870.00 | KRW 7,350.00 | KRW 6,850.00 | 260.60K |
| 2026-08-21 | KRW 6,820.00 | -4.62% | KRW 7,090.00 | KRW 7,140.00 | KRW 6,500.00 | 388.89K |
| 2026-08-20 | KRW 7,150.00 | -8.80% | KRW 8,040.00 | KRW 8,260.00 | KRW 7,000.00 | 350.76K |
| 2026-08-19 | KRW 7,840.00 | -9.26% | KRW 8,300.00 | KRW 8,640.00 | KRW 7,800.00 | 202.49K |
| 2026-08-18 | KRW 8,640.00 | +6.67% | KRW 8,650.00 | KRW 9,010.00 | KRW 8,110.00 | 543.98K |
| 2026-08-14 | KRW 8,100.00 | -2.41% | KRW 8,480.00 | KRW 8,500.00 | KRW 7,730.00 | 249.56K |
| 2026-08-13 | KRW 8,300.00 | +3.11% | KRW 7,990.00 | KRW 8,540.00 | KRW 7,950.00 | 225.34K |
| 2026-08-12 | KRW 8,050.00 | -3.25% | KRW 8,310.00 | KRW 8,310.00 | KRW 7,930.00 | 189.47K |
| 2026-08-11 | KRW 8,320.00 | +6.80% | KRW 7,800.00 | KRW 8,420.00 | KRW 7,440.00 | 391.74K |
| 2026-08-10 | KRW 7,790.00 | +16.27% | KRW 6,710.00 | KRW 7,830.00 | KRW 6,610.00 | 539.32K |
| 2026-08-07 | KRW 6,700.00 | +1.52% | KRW 6,810.00 | KRW 7,210.00 | KRW 6,530.00 | 203.45K |
| 2026-08-06 | KRW 6,600.00 | +0.76% | KRW 6,390.00 | KRW 6,900.00 | KRW 6,360.00 | 109.24K |
| 2026-08-05 | KRW 6,550.00 | +7.20% | KRW 6,310.00 | KRW 6,790.00 | KRW 6,140.00 | 158.37K |
| 2026-08-04 | KRW 6,110.00 | 0.00% | KRW 6,450.00 | KRW 6,450.00 | KRW 5,970.00 | 79.18K |
| 2026-08-03 | KRW 6,110.00 | -7.56% | KRW 6,600.00 | KRW 6,600.00 | KRW 6,050.00 | 117.08K |
| 2026-07-31 | KRW 6,610.00 | +24.48% | KRW 6,530.00 | KRW 6,610.00 | KRW 5,770.00 | 310.96K |
| 2026-07-30 | KRW 5,310.00 | +0.19% | KRW 4,910.00 | KRW 5,760.00 | KRW 4,910.00 | 163.66K |
| 2026-07-29 | KRW 5,300.00 | -3.46% | KRW 5,490.00 | KRW 5,730.00 | KRW 4,700.00 | 302.49K |
| 2026-07-28 | KRW 5,490.00 | -10.59% | KRW 5,720.00 | KRW 6,030.00 | KRW 5,420.00 | 202.48K |
| 2026-07-27 | KRW 6,140.00 | -2.23% | KRW 6,300.00 | KRW 6,480.00 | KRW 5,820.00 | 99.03K |
| 2026-07-24 | KRW 6,280.00 | -8.32% | KRW 6,720.00 | KRW 6,760.00 | KRW 6,250.00 | 179.47K |
| 2026-07-23 | KRW 6,850.00 | +2.54% | KRW 6,750.00 | KRW 7,050.00 | KRW 6,580.00 | 207.44K |
| 2026-07-22 | KRW 6,680.00 | 0.00% | KRW 6,910.00 | KRW 7,200.00 | KRW 6,580.00 | 168.65K |
| 2026-07-21 | KRW 6,680.00 | +1.98% | KRW 6,550.00 | KRW 6,970.00 | KRW 6,350.00 | 134.24K |
| 2026-07-20 | KRW 6,550.00 | -4.24% | KRW 6,800.00 | KRW 7,140.00 | KRW 6,490.00 | 162.56K |
| 2026-07-16 | KRW 6,840.00 | -5.39% | KRW 6,980.00 | KRW 7,190.00 | KRW 6,570.00 | 199.30K |
| 2026-07-15 | KRW 7,230.00 | +10.05% | KRW 6,900.00 | KRW 7,390.00 | KRW 6,660.00 | 340.08K |
| 2026-07-14 | KRW 6,570.00 | -2.67% | KRW 6,770.00 | KRW 6,880.00 | KRW 6,120.00 | 304.31K |
| 2026-07-13 | KRW 6,750.00 | +0.45% | KRW 6,850.00 | KRW 7,700.00 | KRW 6,710.00 | 518.16K |
| 2026-07-10 | KRW 6,720.00 | +7.52% | KRW 6,390.00 | KRW 7,000.00 | KRW 6,260.00 | 479.40K |
| 2026-07-09 | KRW 6,250.00 | +7.57% | KRW 5,810.00 | KRW 7,100.00 | KRW 5,630.00 | 943.79K |
| 2026-07-08 | KRW 5,810.00 | +1.75% | KRW 5,710.00 | KRW 6,470.00 | KRW 5,420.00 | 326.51K |
| 2026-07-07 | KRW 5,710.00 | +4.01% | KRW 5,490.00 | KRW 6,600.00 | KRW 5,460.00 | 454.04K |
| 2026-07-06 | KRW 5,490.00 | -1.79% | KRW 5,590.00 | KRW 5,760.00 | KRW 5,310.00 | 91.90K |
| 2026-07-03 | KRW 5,590.00 | +2.38% | KRW 5,460.00 | KRW 5,670.00 | KRW 5,130.00 | 104.03K |
| 2026-07-02 | KRW 5,460.00 | -13.20% | KRW 6,080.00 | KRW 6,200.00 | KRW 5,460.00 | 164.56K |
| 2026-07-01 | KRW 6,290.00 | +6.79% | KRW 5,940.00 | KRW 6,530.00 | KRW 5,770.00 | 359.00K |
| 2026-06-30 | KRW 5,890.00 | +1.55% | KRW 5,800.00 | KRW 5,990.00 | KRW 5,610.00 | 108.76K |
| 2026-06-29 | KRW 5,800.00 | +10.06% | KRW 5,400.00 | KRW 5,990.00 | KRW 5,230.00 | 81.96K |
| 2026-06-26 | KRW 5,270.00 | -1.31% | KRW 5,340.00 | KRW 5,440.00 | KRW 5,110.00 | 163.85K |
| 2026-06-25 | KRW 5,340.00 | -8.40% | KRW 6,090.00 | KRW 6,100.00 | KRW 5,230.00 | 512.98K |
| 2026-06-24 | KRW 5,830.00 | -3.00% | KRW 5,980.00 | KRW 6,300.00 | KRW 5,710.00 | 233.65K |
| 2026-06-23 | KRW 6,010.00 | -13.53% | KRW 6,960.00 | KRW 6,970.00 | KRW 5,990.00 | 325.13K |
| 2026-06-22 | KRW 6,950.00 | -0.57% | KRW 6,870.00 | KRW 7,250.00 | KRW 6,800.00 | 164.55K |
| 2026-06-19 | KRW 6,990.00 | -10.04% | KRW 8,000.00 | KRW 8,000.00 | KRW 6,810.00 | 294.29K |
| 2026-06-18 | KRW 7,770.00 | +0.91% | KRW 7,710.00 | KRW 8,250.00 | KRW 7,450.00 | 227.83K |
| 2026-06-17 | KRW 7,700.00 | -1.28% | KRW 7,800.00 | KRW 8,120.00 | KRW 7,530.00 | 174.02K |
| 2026-06-16 | KRW 7,800.00 | -1.27% | KRW 7,900.00 | KRW 8,220.00 | KRW 7,720.00 | 115.93K |
| 2026-06-15 | KRW 7,900.00 | -4.36% | KRW 8,400.00 | KRW 8,750.00 | KRW 7,900.00 | 295.43K |
| 2026-06-12 | KRW 8,260.00 | +2.35% | KRW 8,440.00 | KRW 8,780.00 | KRW 8,120.00 | 352.50K |
| 2026-06-11 | KRW 8,070.00 | +16.96% | KRW 6,950.00 | KRW 8,080.00 | KRW 6,550.00 | 374.79K |
| 2026-06-10 | KRW 6,900.00 | -5.74% | KRW 7,330.00 | KRW 7,590.00 | KRW 6,790.00 | 71 |
| 2026-06-09 | KRW 7,320.00 | +13.31% | KRW 6,500.00 | KRW 7,670.00 | KRW 6,500.00 | 256.59K |
| 2026-06-08 | KRW 6,460.00 | -3.00% | KRW 6,150.00 | KRW 7,000.00 | KRW 6,080.00 | 342.45K |
| 2026-06-05 | KRW 6,660.00 | -3.90% | KRW 6,940.00 | KRW 7,060.00 | KRW 6,630.00 | 132.35K |
| 2026-06-04 | KRW 6,930.00 | +2.67% | KRW 6,840.00 | KRW 7,300.00 | KRW 6,750.00 | 262.44K |
| 2026-06-02 | KRW 6,750.00 | -4.80% | KRW 7,090.00 | KRW 7,090.00 | KRW 6,520.00 | 263.10K |
| 2026-06-01 | KRW 7,090.00 | -5.97% | KRW 7,600.00 | KRW 7,600.00 | KRW 6,900.00 | 631.37K |
| 2026-05-29 | KRW 7,540.00 | -11.50% | KRW 8,670.00 | KRW 8,700.00 | KRW 7,430.00 | 517.86K |
| 2026-05-28 | KRW 8,520.00 | -5.54% | KRW 8,920.00 | KRW 9,110.00 | KRW 8,220.00 | 378.94K |
| 2026-05-27 | KRW 9,020.00 | -8.33% | KRW 9,980.00 | KRW 10,080.00 | KRW 8,850.00 | 474.89K |
| 2026-05-26 | KRW 9,840.00 | -0.61% | KRW 10,830.00 | KRW 10,990.00 | KRW 9,590.00 | 503.93K |
| 2026-05-22 | KRW 9,900.00 | +16.75% | KRW 8,480.00 | KRW 10,000.00 | KRW 8,200.00 | 1.02M |
| 2026-05-21 | KRW 8,480.00 | +6.53% | KRW 8,180.00 | KRW 8,950.00 | KRW 8,080.00 | 584.28K |