Misto Holdings Corp. (KRX:081660)
South Korea · Delayed Price · Currency is KRW 40,100
-1,050 (-2.55%)
At close: Nov 14, 2025
Misto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 41,200.00 | 41,250.00 | 39,900.00 | 40,100.00 | 40,100.00 | -2.55% | 157,355 |
| Nov 13, 2025 | 40,600.00 | 41,850.00 | 40,600.00 | 41,150.00 | 41,150.00 | 0.37% | 98,182 |
| Nov 12, 2025 | 40,200.00 | 41,350.00 | 40,100.00 | 41,000.00 | 41,000.00 | 0.74% | 77,882 |
| Nov 11, 2025 | 38,650.00 | 40,950.00 | 38,650.00 | 40,700.00 | 40,700.00 | 3.69% | 124,609 |
| Nov 10, 2025 | 39,800.00 | 39,800.00 | 38,400.00 | 39,250.00 | 39,250.00 | 0.51% | 117,411 |
| Nov 7, 2025 | 39,900.00 | 39,950.00 | 38,750.00 | 39,050.00 | 39,050.00 | -0.76% | 71,658 |
| Nov 6, 2025 | 38,750.00 | 39,400.00 | 37,900.00 | 39,350.00 | 39,350.00 | 3.15% | 109,577 |
| Nov 5, 2025 | 39,500.00 | 39,500.00 | 37,700.00 | 38,150.00 | 38,150.00 | -1.55% | 113,938 |
| Nov 4, 2025 | 37,500.00 | 39,100.00 | 37,400.00 | 38,750.00 | 38,750.00 | 3.20% | 143,149 |
| Nov 3, 2025 | 36,550.00 | 38,000.00 | 36,500.00 | 37,550.00 | 37,550.00 | 2.04% | 131,228 |
| Oct 31, 2025 | 36,800.00 | 37,600.00 | 36,450.00 | 36,800.00 | 36,800.00 | -0.41% | 121,623 |
| Oct 30, 2025 | 36,750.00 | 37,400.00 | 36,700.00 | 36,950.00 | 36,950.00 | -0.94% | 113,852 |
| Oct 29, 2025 | 38,500.00 | 38,550.00 | 37,100.00 | 37,300.00 | 37,300.00 | -2.23% | 105,785 |
| Oct 28, 2025 | 38,800.00 | 38,800.00 | 37,950.00 | 38,150.00 | 38,150.00 | -1.93% | 68,289 |
| Oct 27, 2025 | 38,200.00 | 39,100.00 | 38,200.00 | 38,900.00 | 38,900.00 | 0.91% | 43,820 |
| Oct 24, 2025 | 38,800.00 | 39,000.00 | 38,250.00 | 38,550.00 | 38,550.00 | -0.52% | 81,019 |
| Oct 23, 2025 | 38,650.00 | 39,600.00 | 38,600.00 | 38,750.00 | 38,750.00 | -0.51% | 70,443 |
| Oct 22, 2025 | 38,050.00 | 39,175.00 | 37,900.00 | 38,950.00 | 38,950.00 | 1.43% | 67,408 |
| Oct 21, 2025 | 38,850.00 | 38,900.00 | 38,250.00 | 38,400.00 | 38,400.00 | -2.04% | 80,406 |
| Oct 20, 2025 | 37,900.00 | 39,300.00 | 37,900.00 | 39,200.00 | 39,200.00 | 2.89% | 97,121 |
| Oct 17, 2025 | 37,700.00 | 38,500.00 | 37,500.00 | 38,100.00 | 38,100.00 | 0.13% | 113,770 |
| Oct 16, 2025 | 37,700.00 | 38,400.00 | 37,550.00 | 38,050.00 | 38,050.00 | 0.53% | 99,404 |
| Oct 15, 2025 | 37,500.00 | 38,300.00 | 37,500.00 | 37,850.00 | 37,850.00 | 0.40% | 75,625 |
| Oct 14, 2025 | 37,150.00 | 38,250.00 | 37,050.00 | 37,700.00 | 37,700.00 | -0.79% | 93,224 |
| Oct 13, 2025 | 38,350.00 | 38,350.00 | 37,100.00 | 38,000.00 | 38,000.00 | - | 71,204 |
| Oct 10, 2025 | 38,250.00 | 38,800.00 | 37,900.00 | 38,000.00 | 38,000.00 | -2.56% | 132,918 |
| Oct 2, 2025 | 39,400.00 | 39,400.00 | 38,600.00 | 39,000.00 | 39,000.00 | 0.65% | 113,944 |
| 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 | 38,160.00 | -1.39% | 72,269 |
| Sep 25, 2025 | 39,200.00 | 39,750.00 | 39,100.00 | 39,650.00 | 38,696.78 | -0.13% | 91,693 |
| Sep 24, 2025 | 39,950.00 | 40,300.00 | 39,500.00 | 39,700.00 | 38,745.58 | 0.25% | 61,172 |
| Sep 23, 2025 | 39,250.00 | 40,350.00 | 39,250.00 | 39,600.00 | 38,647.98 | -0.38% | 88,970 |
| Sep 22, 2025 | 40,600.00 | 40,600.00 | 39,450.00 | 39,750.00 | 38,794.37 | -1.61% | 82,365 |
| Sep 19, 2025 | 40,400.00 | 40,750.00 | 39,900.00 | 40,400.00 | 39,428.75 | -1.22% | 146,320 |
| Sep 18, 2025 | 41,150.00 | 41,750.00 | 40,650.00 | 40,900.00 | 39,916.73 | -1.45% | 95,657 |
| Sep 17, 2025 | 41,400.00 | 41,950.00 | 41,200.00 | 41,500.00 | 40,502.30 | -0.72% | 102,899 |
| Sep 16, 2025 | 40,550.00 | 42,300.00 | 40,500.00 | 41,800.00 | 40,795.09 | 5.82% | 241,281 |
| Sep 15, 2025 | 39,950.00 | 40,250.00 | 39,450.00 | 39,500.00 | 38,550.38 | -1.99% | 83,499 |
| Sep 12, 2025 | 41,750.00 | 42,600.00 | 40,150.00 | 40,300.00 | 39,331.15 | -4.28% | 160,655 |
| Sep 11, 2025 | 41,800.00 | 42,400.00 | 41,550.00 | 42,100.00 | 41,087.88 | 0.48% | 157,331 |
| Sep 10, 2025 | 41,200.00 | 42,400.00 | 41,200.00 | 41,900.00 | 40,892.69 | 1.95% | 145,044 |
| Sep 9, 2025 | 42,100.00 | 42,100.00 | 40,750.00 | 41,100.00 | 40,111.92 | - | 115,789 |
| Sep 8, 2025 | 40,450.00 | 41,200.00 | 39,950.00 | 41,100.00 | 40,111.92 | 1.61% | 152,184 |
| Sep 5, 2025 | 40,150.00 | 40,850.00 | 40,000.00 | 40,450.00 | 39,477.54 | 0.12% | 122,852 |
| Sep 4, 2025 | 39,850.00 | 40,500.00 | 39,700.00 | 40,400.00 | 39,428.75 | 0.25% | 90,998 |
| Sep 3, 2025 | 40,300.00 | 41,000.00 | 39,950.00 | 40,300.00 | 39,331.15 | -0.98% | 85,189 |
| Sep 2, 2025 | 40,350.00 | 40,850.00 | 40,300.00 | 40,700.00 | 39,721.53 | 0.74% | 76,637 |
| Sep 1, 2025 | 42,100.00 | 42,100.00 | 40,300.00 | 40,400.00 | 39,428.75 | -3.23% | 136,828 |