Misto Holdings Corp. (KRX:081660)
South Korea · Delayed Price · Currency is KRW 41,850
-250 (-0.59%)
Last updated: Aug 29, 2025, 11:18 AM KST
Misto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 42,100.00 | 42,750.00 | 41,750.00 | 41,850.00 | - | -0.59% | 32,211 |
| 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 |
| 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 |