Misto Holdings Corp. (KRX:081660)
South Korea · Delayed Price · Currency is KRW 41,400
-3,150 (-7.07%)
Mar 23, 2026, 3:30 PM KST
Misto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 42,450.00 | 43,000.00 | 40,150.00 | 41,400.00 | 41,400.00 | -7.07% | 164,155 |
| Mar 20, 2026 | 44,450.00 | 45,000.00 | 43,700.00 | 44,550.00 | 44,550.00 | 0.22% | 533,956 |
| Mar 19, 2026 | 47,100.00 | 48,200.00 | 43,800.00 | 44,450.00 | 44,450.00 | -8.82% | 257,165 |
| Mar 18, 2026 | 49,050.00 | 49,600.00 | 48,200.00 | 48,750.00 | 48,750.00 | - | 103,848 |
| Mar 17, 2026 | 48,000.00 | 48,950.00 | 47,750.00 | 48,750.00 | 48,750.00 | 1.56% | 106,434 |
| Mar 16, 2026 | 47,300.00 | 48,550.00 | 47,000.00 | 48,000.00 | 48,000.00 | 0.95% | 97,994 |
| Mar 13, 2026 | 46,450.00 | 48,700.00 | 46,450.00 | 47,550.00 | 47,550.00 | -1.65% | 88,471 |
| Mar 12, 2026 | 48,450.00 | 49,100.00 | 47,850.00 | 48,350.00 | 48,350.00 | -2.13% | 217,772 |
| Mar 11, 2026 | 49,350.00 | 50,900.00 | 48,350.00 | 49,400.00 | 49,400.00 | 1.86% | 127,394 |
| Mar 10, 2026 | 48,600.00 | 49,050.00 | 47,800.00 | 48,500.00 | 48,500.00 | 0.62% | 92,890 |
| Mar 9, 2026 | 46,150.00 | 48,550.00 | 44,850.00 | 48,200.00 | 48,200.00 | -0.62% | 106,303 |
| Mar 6, 2026 | 46,100.00 | 48,800.00 | 46,100.00 | 48,500.00 | 48,500.00 | 0.83% | 98,794 |
| Mar 5, 2026 | 47,850.00 | 48,800.00 | 46,550.00 | 48,100.00 | 48,100.00 | 2.34% | 126,222 |
| Mar 4, 2026 | 49,250.00 | 49,250.00 | 45,550.00 | 47,000.00 | 47,000.00 | -3.98% | 322,069 |
| Mar 3, 2026 | 48,900.00 | 49,800.00 | 48,500.00 | 48,950.00 | 48,950.00 | -0.10% | 154,823 |
| Feb 27, 2026 | 51,100.00 | 51,100.00 | 49,000.00 | 49,000.00 | 49,000.00 | -3.35% | 177,455 |
| Feb 26, 2026 | 51,900.00 | 52,600.00 | 50,000.00 | 50,700.00 | 50,700.00 | -3.80% | 109,933 |
| Feb 25, 2026 | 51,300.00 | 53,300.00 | 50,600.00 | 52,700.00 | 52,700.00 | 1.15% | 155,873 |
| Feb 24, 2026 | 53,500.00 | 53,900.00 | 51,700.00 | 52,100.00 | 52,100.00 | -2.98% | 191,518 |
| Feb 23, 2026 | 52,100.00 | 54,100.00 | 52,000.00 | 53,700.00 | 53,700.00 | 3.07% | 170,761 |
| Feb 20, 2026 | 53,100.00 | 54,800.00 | 52,100.00 | 52,100.00 | 52,100.00 | -2.07% | 234,158 |
| Feb 19, 2026 | 53,000.00 | 54,200.00 | 51,600.00 | 53,200.00 | 53,200.00 | 0.38% | 183,586 |
| Feb 13, 2026 | 52,200.00 | 53,700.00 | 52,000.00 | 53,000.00 | 53,000.00 | 0.76% | 134,977 |
| Feb 12, 2026 | 53,500.00 | 53,900.00 | 52,200.00 | 52,600.00 | 52,600.00 | -2.59% | 171,981 |
| Feb 11, 2026 | 54,000.00 | 54,400.00 | 52,800.00 | 54,000.00 | 54,000.00 | 0.56% | 106,064 |
| Feb 10, 2026 | 54,700.00 | 55,800.00 | 53,700.00 | 53,700.00 | 53,700.00 | -0.92% | 164,041 |
| Feb 9, 2026 | 51,500.00 | 54,400.00 | 51,500.00 | 54,200.00 | 54,200.00 | 7.33% | 239,915 |
| Feb 6, 2026 | 50,200.00 | 51,600.00 | 49,850.00 | 50,500.00 | 50,500.00 | -0.59% | 279,688 |
| Feb 5, 2026 | 49,150.00 | 51,800.00 | 48,800.00 | 50,800.00 | 50,800.00 | 4.96% | 251,315 |
| Feb 4, 2026 | 46,700.00 | 48,950.00 | 46,600.00 | 48,400.00 | 48,400.00 | 3.75% | 160,304 |
| Feb 3, 2026 | 46,600.00 | 47,200.00 | 45,550.00 | 46,650.00 | 46,650.00 | 0.97% | 174,877 |
| Feb 2, 2026 | 47,500.00 | 47,500.00 | 45,300.00 | 46,200.00 | 46,200.00 | -1.60% | 104,319 |
| Jan 30, 2026 | 45,300.00 | 46,950.00 | 45,050.00 | 46,950.00 | 46,950.00 | 3.30% | 145,088 |
| Jan 29, 2026 | 45,200.00 | 46,000.00 | 44,600.00 | 45,450.00 | 45,450.00 | -0.55% | 90,840 |
| Jan 28, 2026 | 45,300.00 | 46,100.00 | 45,300.00 | 45,700.00 | 45,700.00 | 0.99% | 87,371 |
| Jan 27, 2026 | 45,450.00 | 46,100.00 | 44,450.00 | 45,250.00 | 45,250.00 | 1.80% | 122,777 |
| Jan 26, 2026 | 45,650.00 | 45,900.00 | 44,300.00 | 44,450.00 | 44,450.00 | -3.68% | 94,044 |
| Jan 23, 2026 | 45,250.00 | 46,450.00 | 45,150.00 | 46,150.00 | 46,150.00 | 1.21% | 114,595 |
| Jan 22, 2026 | 44,300.00 | 45,950.00 | 43,850.00 | 45,600.00 | 45,600.00 | 1.33% | 123,742 |
| Jan 21, 2026 | 45,150.00 | 45,700.00 | 44,450.00 | 45,000.00 | 45,000.00 | -0.55% | 155,333 |
| Jan 20, 2026 | 43,600.00 | 45,600.00 | 43,600.00 | 45,250.00 | 45,250.00 | 2.38% | 102,675 |
| Jan 19, 2026 | 43,650.00 | 44,800.00 | 43,500.00 | 44,200.00 | 44,200.00 | -0.56% | 82,931 |
| Jan 16, 2026 | 43,700.00 | 44,900.00 | 43,250.00 | 44,450.00 | 44,450.00 | 1.72% | 109,346 |
| Jan 15, 2026 | 42,700.00 | 43,750.00 | 42,350.00 | 43,700.00 | 43,700.00 | 1.39% | 123,730 |
| Jan 14, 2026 | 43,050.00 | 43,400.00 | 42,150.00 | 43,100.00 | 43,100.00 | 0.23% | 98,155 |
| Jan 13, 2026 | 42,650.00 | 43,650.00 | 42,650.00 | 43,000.00 | 43,000.00 | 1.65% | 76,377 |
| Jan 12, 2026 | 42,300.00 | 42,550.00 | 41,600.00 | 42,300.00 | 42,300.00 | 0.12% | 90,387 |
| Jan 9, 2026 | 42,250.00 | 42,550.00 | 41,450.00 | 42,250.00 | 42,250.00 | - | 76,804 |
| Jan 8, 2026 | 41,450.00 | 42,600.00 | 41,450.00 | 42,250.00 | 42,250.00 | - | 105,118 |
| Jan 7, 2026 | 41,500.00 | 42,350.00 | 41,500.00 | 42,250.00 | 42,250.00 | 0.48% | 82,243 |