Misto Holdings Corp. (KRX:081660)
South Korea · Delayed Price · Currency is KRW 39,000
+250 (0.65%)
At close: Oct 2, 2025
Misto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 39,400.00 | 39,400.00 | 38,600.00 | 39,000.00 | 39,000.00 | 0.65% | 145,460 |
| Oct 1, 2025 | 38,500.00 | 39,000.00 | 38,250.00 | 38,750.00 | 38,750.00 | 0.52% | 55,064 |
| Sep 30, 2025 | 38,600.00 | 39,200.00 | 38,250.00 | 38,550.00 | 38,550.00 | -1.03% | 70,451 |
| Sep 29, 2025 | 39,850.00 | 39,850.00 | 38,550.00 | 38,950.00 | 38,950.00 | -0.38% | 59,267 |
| Sep 26, 2025 | 39,300.00 | 39,450.00 | 38,900.00 | 39,100.00 | 39,100.00 | -1.39% | 78,352 |
| Sep 25, 2025 | 39,200.00 | 39,750.00 | 39,100.00 | 39,650.00 | 39,650.00 | -0.13% | 91,693 |
| Sep 24, 2025 | 39,950.00 | 40,300.00 | 39,500.00 | 39,700.00 | 39,700.00 | 0.25% | 61,172 |
| Sep 23, 2025 | 39,250.00 | 40,350.00 | 39,250.00 | 39,600.00 | 39,600.00 | -0.38% | 88,970 |
| Sep 22, 2025 | 40,600.00 | 40,600.00 | 39,450.00 | 39,750.00 | 39,750.00 | -1.61% | 82,365 |
| Sep 19, 2025 | 40,400.00 | 40,750.00 | 39,900.00 | 40,400.00 | 40,400.00 | -1.22% | 146,320 |
| Sep 18, 2025 | 41,150.00 | 41,750.00 | 40,650.00 | 40,900.00 | 40,900.00 | -1.45% | 95,657 |
| Sep 17, 2025 | 41,400.00 | 41,950.00 | 41,200.00 | 41,500.00 | 41,500.00 | -0.72% | 102,899 |
| Sep 16, 2025 | 40,550.00 | 42,300.00 | 40,500.00 | 41,800.00 | 41,800.00 | 5.82% | 248,539 |
| Sep 15, 2025 | 39,950.00 | 40,250.00 | 39,450.00 | 39,500.00 | 39,500.00 | -1.99% | 83,499 |
| Sep 12, 2025 | 41,750.00 | 42,600.00 | 40,150.00 | 40,300.00 | 40,300.00 | -4.28% | 160,655 |
| Sep 11, 2025 | 41,800.00 | 42,400.00 | 41,550.00 | 42,100.00 | 42,100.00 | 0.48% | 157,331 |
| Sep 10, 2025 | 41,200.00 | 42,400.00 | 41,200.00 | 41,900.00 | 41,900.00 | 1.95% | 145,044 |
| Sep 9, 2025 | 42,100.00 | 42,100.00 | 40,750.00 | 41,100.00 | 41,100.00 | - | 115,789 |
| Sep 8, 2025 | 40,450.00 | 41,200.00 | 39,950.00 | 41,100.00 | 41,100.00 | 1.61% | 152,184 |
| Sep 5, 2025 | 40,150.00 | 40,850.00 | 40,000.00 | 40,450.00 | 40,450.00 | 0.12% | 123,109 |
| Sep 4, 2025 | 39,850.00 | 40,500.00 | 39,700.00 | 40,400.00 | 40,400.00 | 0.25% | 90,998 |
| Sep 3, 2025 | 40,300.00 | 41,000.00 | 39,950.00 | 40,300.00 | 40,300.00 | -0.98% | 85,189 |
| Sep 2, 2025 | 40,350.00 | 40,850.00 | 40,300.00 | 40,700.00 | 40,700.00 | 0.74% | 76,637 |
| Sep 1, 2025 | 42,100.00 | 42,100.00 | 40,300.00 | 40,400.00 | 40,400.00 | -3.23% | 138,888 |
| Aug 29, 2025 | 42,100.00 | 42,750.00 | 41,600.00 | 41,750.00 | 41,750.00 | -0.83% | 90,947 |
| Aug 28, 2025 | 42,150.00 | 42,700.00 | 41,900.00 | 42,100.00 | 42,100.00 | -0.12% | 147,773 |
| Aug 27, 2025 | 40,700.00 | 42,450.00 | 40,550.00 | 42,150.00 | 42,150.00 | 2.93% | 231,680 |
| Aug 26, 2025 | 40,250.00 | 41,250.00 | 40,250.00 | 40,950.00 | 40,950.00 | 1.36% | 178,925 |
| Aug 25, 2025 | 40,300.00 | 40,500.00 | 40,000.00 | 40,400.00 | 40,400.00 | 1.25% | 89,984 |
| Aug 22, 2025 | 40,150.00 | 40,600.00 | 39,300.00 | 39,900.00 | 39,900.00 | -1.36% | 127,711 |
| Aug 21, 2025 | 40,200.00 | 40,950.00 | 40,000.00 | 40,450.00 | 40,450.00 | -0.25% | 183,326 |
| Aug 20, 2025 | 40,500.00 | 41,000.00 | 39,900.00 | 40,550.00 | 40,550.00 | 1.12% | 234,406 |
| Aug 19, 2025 | 38,900.00 | 40,300.00 | 38,800.00 | 40,100.00 | 40,100.00 | 3.89% | 291,434 |
| Aug 18, 2025 | 37,250.00 | 39,600.00 | 36,950.00 | 38,600.00 | 38,600.00 | 5.46% | 565,524 |
| Aug 14, 2025 | 36,700.00 | 37,100.00 | 36,450.00 | 36,600.00 | 36,600.00 | 0.97% | 103,929 |
| Aug 13, 2025 | 36,200.00 | 36,900.00 | 36,200.00 | 36,250.00 | 36,250.00 | 0.28% | 79,382 |
| Aug 12, 2025 | 36,900.00 | 37,300.00 | 36,150.00 | 36,150.00 | 36,150.00 | -2.56% | 101,479 |
| Aug 11, 2025 | 37,450.00 | 37,650.00 | 36,900.00 | 37,100.00 | 37,100.00 | -0.93% | 68,835 |
| Aug 8, 2025 | 37,400.00 | 37,800.00 | 36,950.00 | 37,450.00 | 37,450.00 | -0.40% | 107,325 |
| Aug 7, 2025 | 37,050.00 | 37,750.00 | 36,900.00 | 37,600.00 | 37,600.00 | 1.35% | 85,209 |
| Aug 6, 2025 | 36,550.00 | 37,450.00 | 36,550.00 | 37,100.00 | 37,100.00 | 1.50% | 92,942 |
| Aug 5, 2025 | 36,400.00 | 37,450.00 | 36,400.00 | 36,550.00 | 36,550.00 | -0.14% | 134,254 |
| Aug 4, 2025 | 35,800.00 | 36,800.00 | 35,400.00 | 36,600.00 | 36,600.00 | 2.09% | 112,145 |
| Aug 1, 2025 | 35,700.00 | 36,400.00 | 35,500.00 | 35,850.00 | 35,850.00 | -0.28% | 164,179 |
| 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 |