Misto Holdings Corp. (KRX:081660)
South Korea · Delayed Price · Currency is KRW 35,850
-100 (-0.28%)
At close: Aug 1, 2025, 3:30 PM KST
Misto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35,700.00 | 36,400.00 | 35,500.00 | 35,850.00 | 35,850.00 | -0.28% | 164,176 |
| Jul 31, 2025 | 35,950.00 | 36,350.00 | 35,750.00 | 35,950.00 | 35,950.00 | -0.14% | 102,099 |
| Jul 30, 2025 | 35,650.00 | 36,250.00 | 35,550.00 | 36,000.00 | 36,000.00 | 0.28% | 91,755 |
| Jul 29, 2025 | 35,650.00 | 36,250.00 | 35,550.00 | 35,900.00 | 35,900.00 | -0.14% | 117,609 |
| Jul 28, 2025 | 36,600.00 | 37,050.00 | 35,900.00 | 35,950.00 | 35,950.00 | -2.44% | 93,218 |
| Jul 25, 2025 | 37,550.00 | 38,050.00 | 36,550.00 | 36,850.00 | 36,850.00 | -2.77% | 138,339 |
| Jul 24, 2025 | 37,300.00 | 38,150.00 | 37,300.00 | 37,900.00 | 37,900.00 | 1.07% | 149,552 |
| Jul 23, 2025 | 37,250.00 | 38,200.00 | 37,050.00 | 37,500.00 | 37,500.00 | 1.63% | 127,758 |
| Jul 22, 2025 | 36,400.00 | 37,400.00 | 36,400.00 | 36,900.00 | 36,900.00 | 0.82% | 91,373 |
| Jul 21, 2025 | 36,550.00 | 37,100.00 | 36,350.00 | 36,600.00 | 36,600.00 | -0.41% | 98,511 |
| Jul 18, 2025 | 37,050.00 | 37,250.00 | 36,550.00 | 36,750.00 | 36,750.00 | -1.61% | 164,257 |
| Jul 17, 2025 | 37,350.00 | 37,350.00 | 36,350.00 | 37,350.00 | 37,350.00 | 0.67% | 127,526 |
| Jul 16, 2025 | 36,900.00 | 37,500.00 | 36,700.00 | 37,100.00 | 37,100.00 | -0.40% | 133,022 |
| Jul 15, 2025 | 37,100.00 | 37,550.00 | 36,950.00 | 37,250.00 | 37,250.00 | -0.13% | 104,528 |
| Jul 14, 2025 | 36,800.00 | 37,600.00 | 36,800.00 | 37,300.00 | 37,300.00 | 0.67% | 89,506 |
| Jul 11, 2025 | 37,050.00 | 37,700.00 | 36,750.00 | 37,050.00 | 37,050.00 | 0.14% | 124,140 |
| Jul 10, 2025 | 37,400.00 | 38,000.00 | 36,850.00 | 37,000.00 | 37,000.00 | -1.60% | 161,713 |
| Jul 9, 2025 | 37,000.00 | 37,800.00 | 36,800.00 | 37,600.00 | 37,600.00 | 0.53% | 149,140 |
| Jul 8, 2025 | 37,850.00 | 38,200.00 | 37,250.00 | 37,400.00 | 37,400.00 | -1.19% | 118,941 |
| Jul 7, 2025 | 37,750.00 | 38,250.00 | 37,250.00 | 37,850.00 | 37,850.00 | - | 121,170 |
| Jul 4, 2025 | 37,900.00 | 38,600.00 | 37,750.00 | 37,850.00 | 37,850.00 | -1.05% | 109,136 |
| Jul 3, 2025 | 38,550.00 | 39,000.00 | 38,000.00 | 38,250.00 | 38,250.00 | -1.42% | 380,991 |
| Jul 2, 2025 | 37,200.00 | 38,950.00 | 36,500.00 | 38,800.00 | 38,800.00 | 6.59% | 463,884 |
| Jul 1, 2025 | 35,950.00 | 36,750.00 | 35,950.00 | 36,400.00 | 36,400.00 | 1.82% | 128,958 |
| Jun 30, 2025 | 35,500.00 | 36,350.00 | 35,400.00 | 35,750.00 | 35,750.00 | 1.56% | 124,182 |
| Jun 27, 2025 | 34,950.00 | 35,350.00 | 34,500.00 | 35,200.00 | 35,200.00 | 1.59% | 173,122 |
| Jun 26, 2025 | 34,150.00 | 34,800.00 | 34,150.00 | 34,650.00 | 34,650.00 | 3.43% | 176,533 |
| Jun 25, 2025 | 33,500.00 | 33,850.00 | 33,450.00 | 33,500.00 | 33,500.00 | -0.45% | 89,005 |
| Jun 24, 2025 | 33,750.00 | 34,050.00 | 33,400.00 | 33,650.00 | 33,650.00 | 1.36% | 128,762 |
| Jun 23, 2025 | 33,550.00 | 34,000.00 | 33,000.00 | 33,200.00 | 33,200.00 | -1.92% | 131,463 |
| Jun 20, 2025 | 33,450.00 | 34,350.00 | 33,200.00 | 33,850.00 | 33,850.00 | 1.96% | 1,671,691 |
| Jun 19, 2025 | 33,550.00 | 34,000.00 | 33,150.00 | 33,200.00 | 33,200.00 | -1.78% | 89,731 |
| Jun 18, 2025 | 33,100.00 | 34,050.00 | 33,000.00 | 33,800.00 | 33,800.00 | 0.75% | 137,757 |
| Jun 17, 2025 | 33,000.00 | 34,050.00 | 32,950.00 | 33,550.00 | 33,550.00 | 0.60% | 144,711 |
| Jun 16, 2025 | 34,200.00 | 34,200.00 | 32,700.00 | 33,350.00 | 33,350.00 | -1.19% | 206,685 |
| Jun 13, 2025 | 34,400.00 | 34,500.00 | 33,500.00 | 33,750.00 | 33,750.00 | -2.60% | 231,802 |
| Jun 12, 2025 | 35,500.00 | 35,900.00 | 34,300.00 | 34,650.00 | 34,650.00 | -3.08% | 477,206 |
| Jun 11, 2025 | 35,450.00 | 35,800.00 | 35,450.00 | 35,750.00 | 35,750.00 | 0.14% | 80,067 |
| Jun 10, 2025 | 35,450.00 | 35,750.00 | 35,000.00 | 35,700.00 | 35,700.00 | 0.71% | 202,882 |
| Jun 9, 2025 | 35,300.00 | 35,750.00 | 35,250.00 | 35,450.00 | 35,450.00 | - | 137,959 |
| Jun 5, 2025 | 35,150.00 | 36,400.00 | 35,150.00 | 35,450.00 | 35,450.00 | 0.14% | 199,789 |
| Jun 4, 2025 | 35,000.00 | 35,850.00 | 34,900.00 | 35,400.00 | 35,400.00 | 1.00% | 175,225 |
| Jun 2, 2025 | 35,600.00 | 35,950.00 | 34,925.00 | 35,050.00 | 35,050.00 | -2.77% | 106,547 |
| May 30, 2025 | 35,800.00 | 36,550.00 | 35,750.00 | 36,050.00 | 36,050.00 | -0.28% | 184,575 |
| May 29, 2025 | 36,200.00 | 36,450.00 | 35,500.00 | 36,150.00 | 36,150.00 | 1.12% | 107,299 |
| May 28, 2025 | 35,100.00 | 36,050.00 | 35,100.00 | 35,750.00 | 35,750.00 | 1.42% | 103,316 |
| May 27, 2025 | 35,700.00 | 35,850.00 | 35,000.00 | 35,250.00 | 35,250.00 | -2.22% | 129,694 |
| May 26, 2025 | 36,600.00 | 36,600.00 | 35,500.00 | 36,050.00 | 36,050.00 | 1.41% | 96,841 |
| May 23, 2025 | 35,050.00 | 36,050.00 | 35,050.00 | 35,550.00 | 35,550.00 | 0.99% | 110,992 |
| May 22, 2025 | 35,050.00 | 35,650.00 | 34,900.00 | 35,200.00 | 35,200.00 | -0.71% | 193,044 |