Misto Holdings Corp. (KRX:081660)
South Korea · Delayed Price · Currency is KRW 42,350
+1,350 (3.29%)
Apr 10, 2026, 3:30 PM KST
Misto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 40,750.00 | 42,700.00 | 40,750.00 | 42,350.00 | 42,350.00 | 3.29% | 123,273 |
| Apr 9, 2026 | 41,250.00 | 41,900.00 | 40,600.00 | 41,000.00 | 41,000.00 | -1.56% | 157,426 |
| Apr 8, 2026 | 43,150.00 | 43,300.00 | 41,000.00 | 41,650.00 | 41,650.00 | 0.24% | 240,624 |
| Apr 7, 2026 | 40,550.00 | 41,900.00 | 40,500.00 | 41,550.00 | 41,550.00 | 1.59% | 105,643 |
| Apr 6, 2026 | 40,700.00 | 41,100.00 | 40,000.00 | 40,900.00 | 40,900.00 | 0.86% | 51,680 |
| Apr 3, 2026 | 41,150.00 | 41,900.00 | 40,350.00 | 40,550.00 | 40,550.00 | -1.34% | 72,326 |
| Apr 2, 2026 | 41,900.00 | 42,800.00 | 40,650.00 | 41,100.00 | 41,100.00 | -1.79% | 149,458 |
| Apr 1, 2026 | 42,400.00 | 42,500.00 | 41,300.00 | 41,850.00 | 41,850.00 | 2.07% | 128,387 |
| Mar 31, 2026 | 39,800.00 | 41,600.00 | 39,600.00 | 41,000.00 | 41,000.00 | 1.61% | 174,737 |
| Mar 30, 2026 | 38,500.00 | 40,600.00 | 38,450.00 | 40,350.00 | 40,350.00 | 0.37% | 126,080 |
| Mar 27, 2026 | 39,600.00 | 40,400.00 | 39,100.00 | 40,200.00 | 40,200.00 | 0.25% | 133,636 |
| Mar 26, 2026 | 41,750.00 | 41,850.00 | 39,700.00 | 40,100.00 | 40,100.00 | -4.98% | 160,213 |
| Mar 25, 2026 | 42,750.00 | 43,000.00 | 41,750.00 | 42,200.00 | 41,162.46 | -0.12% | 180,126 |
| Mar 24, 2026 | 42,450.00 | 42,500.00 | 41,250.00 | 42,250.00 | 41,211.23 | 2.05% | 134,037 |
| Mar 23, 2026 | 42,450.00 | 43,000.00 | 40,150.00 | 41,400.00 | 40,382.13 | -7.07% | 164,155 |
| Mar 20, 2026 | 44,450.00 | 45,000.00 | 43,700.00 | 44,550.00 | 43,454.68 | 0.22% | 533,956 |
| Mar 19, 2026 | 47,100.00 | 48,200.00 | 43,800.00 | 44,450.00 | 43,357.14 | -8.82% | 257,165 |
| Mar 18, 2026 | 49,050.00 | 49,600.00 | 48,200.00 | 48,750.00 | 47,551.42 | - | 103,848 |
| Mar 17, 2026 | 48,000.00 | 48,950.00 | 47,750.00 | 48,750.00 | 47,551.42 | 1.56% | 106,434 |
| Mar 16, 2026 | 47,300.00 | 48,550.00 | 47,000.00 | 48,000.00 | 46,819.86 | 0.95% | 97,994 |
| Mar 13, 2026 | 46,450.00 | 48,700.00 | 46,450.00 | 47,550.00 | 46,380.92 | -1.65% | 88,471 |
| Mar 12, 2026 | 48,450.00 | 49,100.00 | 47,850.00 | 48,350.00 | 47,161.25 | -2.13% | 217,772 |
| Mar 11, 2026 | 49,350.00 | 50,900.00 | 48,350.00 | 49,400.00 | 48,185.44 | 1.86% | 127,394 |
| Mar 10, 2026 | 48,600.00 | 49,050.00 | 47,800.00 | 48,500.00 | 47,307.57 | 0.62% | 100,938 |
| Mar 9, 2026 | 46,150.00 | 48,550.00 | 44,850.00 | 48,200.00 | 47,014.94 | -0.62% | 106,303 |
| Mar 6, 2026 | 46,100.00 | 48,800.00 | 46,100.00 | 48,500.00 | 47,307.57 | 0.83% | 98,794 |
| Mar 5, 2026 | 47,850.00 | 48,800.00 | 46,550.00 | 48,100.00 | 46,917.40 | 2.34% | 126,222 |
| Mar 4, 2026 | 49,250.00 | 49,250.00 | 45,550.00 | 47,000.00 | 45,844.44 | -3.98% | 322,075 |
| Mar 3, 2026 | 48,900.00 | 49,800.00 | 48,500.00 | 48,950.00 | 47,746.50 | -0.10% | 154,823 |
| Feb 27, 2026 | 51,100.00 | 51,100.00 | 49,000.00 | 49,000.00 | 47,795.27 | -3.35% | 177,455 |
| Feb 26, 2026 | 51,900.00 | 52,600.00 | 50,000.00 | 50,700.00 | 49,453.48 | -3.80% | 109,933 |
| Feb 25, 2026 | 51,300.00 | 53,300.00 | 50,600.00 | 52,700.00 | 51,404.30 | 1.15% | 155,873 |
| Feb 24, 2026 | 53,500.00 | 53,900.00 | 51,700.00 | 52,100.00 | 50,819.05 | -2.98% | 191,519 |
| Feb 23, 2026 | 52,100.00 | 54,100.00 | 52,000.00 | 53,700.00 | 52,379.72 | 3.07% | 170,761 |
| Feb 20, 2026 | 53,100.00 | 54,800.00 | 52,100.00 | 52,100.00 | 50,819.05 | -2.07% | 234,158 |
| Feb 19, 2026 | 53,000.00 | 54,200.00 | 51,600.00 | 53,200.00 | 51,892.01 | 0.38% | 183,586 |
| Feb 13, 2026 | 52,200.00 | 53,700.00 | 52,000.00 | 53,000.00 | 51,696.93 | 0.76% | 134,977 |
| Feb 12, 2026 | 53,500.00 | 53,900.00 | 52,200.00 | 52,600.00 | 51,306.76 | -2.59% | 171,981 |
| Feb 11, 2026 | 54,000.00 | 54,400.00 | 52,800.00 | 54,000.00 | 52,672.34 | 0.56% | 106,064 |
| Feb 10, 2026 | 54,700.00 | 55,800.00 | 53,700.00 | 53,700.00 | 52,379.72 | -0.92% | 164,041 |
| Feb 9, 2026 | 51,500.00 | 54,400.00 | 51,500.00 | 54,200.00 | 52,867.42 | 7.33% | 239,915 |
| Feb 6, 2026 | 50,200.00 | 51,600.00 | 49,850.00 | 50,500.00 | 49,258.39 | -0.59% | 279,688 |
| Feb 5, 2026 | 49,150.00 | 51,800.00 | 48,800.00 | 50,800.00 | 49,551.02 | 4.96% | 251,315 |
| Feb 4, 2026 | 46,700.00 | 48,950.00 | 46,600.00 | 48,400.00 | 47,210.02 | 3.75% | 160,304 |
| Feb 3, 2026 | 46,600.00 | 47,200.00 | 45,550.00 | 46,650.00 | 45,503.05 | 0.97% | 174,902 |
| Feb 2, 2026 | 47,500.00 | 47,500.00 | 45,300.00 | 46,200.00 | 45,064.11 | -1.60% | 104,353 |
| Jan 30, 2026 | 45,300.00 | 46,950.00 | 45,050.00 | 46,950.00 | 45,795.67 | 3.30% | 151,444 |
| Jan 29, 2026 | 45,200.00 | 46,000.00 | 44,600.00 | 45,450.00 | 44,332.55 | -0.55% | 90,840 |
| Jan 28, 2026 | 45,300.00 | 46,100.00 | 45,300.00 | 45,700.00 | 44,576.41 | 0.99% | 87,371 |
| Jan 27, 2026 | 45,450.00 | 46,100.00 | 44,450.00 | 45,250.00 | 44,137.47 | 1.80% | 122,777 |