Misto Holdings Corp. (KRX:081660)
South Korea · Delayed Price · Currency is KRW 38,500
+550 (1.45%)
Last updated: Sep 21, 2026, 3:00 PM KST
Misto Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 38,300.00 | 39,100.00 | 38,000.00 | 38,500.00 | 38,500.00 | 1.45% | 90,083 |
| Sep 18, 2026 | 38,950.00 | 39,500.00 | 37,800.00 | 37,950.00 | 37,950.00 | -1.94% | 739,014 |
| Sep 17, 2026 | 39,350.00 | 39,450.00 | 38,700.00 | 38,700.00 | 38,700.00 | -1.53% | 94,501 |
| Sep 16, 2026 | 39,100.00 | 39,450.00 | 38,750.00 | 39,300.00 | 39,300.00 | 0.51% | 72,799 |
| Sep 15, 2026 | 39,300.00 | 39,700.00 | 38,900.00 | 39,100.00 | 39,100.00 | -2.01% | 55,258 |
| Sep 14, 2026 | 39,350.00 | 40,150.00 | 39,150.00 | 39,900.00 | 39,900.00 | -0.13% | 77,487 |
| Sep 11, 2026 | 39,100.00 | 40,250.00 | 38,550.00 | 39,950.00 | 39,950.00 | 0.38% | 85,789 |
| Sep 10, 2026 | 39,550.00 | 40,450.00 | 39,200.00 | 39,800.00 | 39,800.00 | -1.00% | 113,982 |
| Sep 9, 2026 | 41,150.00 | 41,150.00 | 39,950.00 | 40,200.00 | 40,200.00 | -2.31% | 65,539 |
| Sep 8, 2026 | 40,650.00 | 41,250.00 | 40,600.00 | 41,150.00 | 41,150.00 | 1.35% | 99,480 |
| Sep 7, 2026 | 42,150.00 | 42,150.00 | 40,100.00 | 40,600.00 | 40,600.00 | -1.93% | 69,919 |
| Sep 4, 2026 | 41,350.00 | 41,550.00 | 40,250.00 | 41,400.00 | 41,400.00 | 1.22% | 80,834 |
| Sep 3, 2026 | 41,650.00 | 42,400.00 | 40,450.00 | 40,900.00 | 40,900.00 | -1.09% | 98,174 |
| Sep 2, 2026 | 41,000.00 | 41,800.00 | 39,200.00 | 41,350.00 | 41,350.00 | -0.96% | 144,772 |
| Sep 1, 2026 | 41,400.00 | 42,000.00 | 41,250.00 | 41,750.00 | 41,750.00 | -0.24% | 76,979 |
| Aug 31, 2026 | 41,250.00 | 41,950.00 | 40,450.00 | 41,850.00 | 41,850.00 | 1.21% | 130,909 |
| Aug 28, 2026 | 40,400.00 | 41,350.00 | 40,050.00 | 41,350.00 | 41,350.00 | 1.35% | 93,139 |
| Aug 27, 2026 | 42,300.00 | 42,450.00 | 40,350.00 | 40,800.00 | 40,800.00 | -2.97% | 97,647 |
| Aug 26, 2026 | 42,300.00 | 42,300.00 | 41,450.00 | 42,050.00 | 42,050.00 | 0.60% | 53,039 |
| Aug 25, 2026 | 42,050.00 | 42,450.00 | 41,200.00 | 41,800.00 | 41,800.00 | -1.18% | 83,971 |
| Aug 24, 2026 | 41,600.00 | 42,350.00 | 41,150.00 | 42,300.00 | 42,300.00 | 1.32% | 94,348 |
| Aug 21, 2026 | 40,850.00 | 41,750.00 | 40,400.00 | 41,750.00 | 41,750.00 | 1.21% | 78,045 |
| Aug 20, 2026 | 42,650.00 | 43,200.00 | 41,000.00 | 41,250.00 | 41,250.00 | -4.18% | 242,719 |
| Aug 19, 2026 | 42,450.00 | 43,300.00 | 41,300.00 | 43,050.00 | 43,050.00 | -1.03% | 100,784 |
| Aug 18, 2026 | 43,350.00 | 43,850.00 | 42,150.00 | 43,500.00 | 43,500.00 | 2.35% | 101,471 |
| Aug 14, 2026 | 42,300.00 | 43,100.00 | 41,950.00 | 42,500.00 | 42,500.00 | -0.93% | 112,161 |
| Aug 13, 2026 | 43,100.00 | 43,800.00 | 42,000.00 | 42,900.00 | 42,900.00 | - | 135,021 |
| Aug 12, 2026 | 43,350.00 | 44,200.00 | 42,750.00 | 42,900.00 | 42,900.00 | -1.83% | 102,651 |
| Aug 11, 2026 | 44,650.00 | 45,550.00 | 43,350.00 | 43,700.00 | 43,700.00 | -2.46% | 60,316 |
| Aug 10, 2026 | 46,000.00 | 46,350.00 | 42,950.00 | 44,800.00 | 44,800.00 | -3.86% | 106,237 |
| Aug 7, 2026 | 45,550.00 | 47,150.00 | 45,550.00 | 46,600.00 | 46,600.00 | 0.22% | 146,347 |
| Aug 6, 2026 | 43,850.00 | 46,500.00 | 43,800.00 | 46,500.00 | 46,500.00 | 5.56% | 113,718 |
| Aug 5, 2026 | 43,550.00 | 45,100.00 | 43,550.00 | 44,050.00 | 44,050.00 | -0.79% | 91,142 |
| Aug 4, 2026 | 41,850.00 | 45,500.00 | 41,850.00 | 44,400.00 | 44,400.00 | 0.91% | 125,473 |
| Aug 3, 2026 | 43,600.00 | 44,650.00 | 43,100.00 | 44,000.00 | 44,000.00 | -2.55% | 158,250 |
| Jul 31, 2026 | 45,350.00 | 45,400.00 | 43,500.00 | 45,150.00 | 45,150.00 | -0.88% | 135,819 |
| Jul 30, 2026 | 45,700.00 | 46,200.00 | 44,400.00 | 45,550.00 | 45,550.00 | 2.82% | 141,347 |
| Jul 29, 2026 | 44,550.00 | 46,200.00 | 43,500.00 | 44,300.00 | 44,300.00 | 0.34% | 193,141 |
| Jul 28, 2026 | 43,550.00 | 45,200.00 | 42,850.00 | 44,150.00 | 44,150.00 | -0.34% | 122,704 |
| Jul 27, 2026 | 44,500.00 | 45,300.00 | 44,200.00 | 44,300.00 | 44,300.00 | -0.34% | 85,582 |
| Jul 24, 2026 | 44,700.00 | 45,650.00 | 44,050.00 | 44,450.00 | 44,450.00 | -1.98% | 102,962 |
| Jul 23, 2026 | 44,700.00 | 46,300.00 | 44,700.00 | 45,350.00 | 45,350.00 | 0.78% | 146,518 |
| Jul 22, 2026 | 45,900.00 | 46,950.00 | 44,900.00 | 45,000.00 | 45,000.00 | -2.17% | 98,448 |
| Jul 21, 2026 | 46,700.00 | 47,050.00 | 45,500.00 | 46,000.00 | 46,000.00 | -3.77% | 126,733 |
| Jul 20, 2026 | 47,100.00 | 48,600.00 | 46,100.00 | 47,800.00 | 47,800.00 | 1.81% | 137,804 |
| Jul 16, 2026 | 45,300.00 | 47,400.00 | 44,600.00 | 46,950.00 | 46,950.00 | 3.99% | 102,219 |
| Jul 15, 2026 | 46,100.00 | 46,400.00 | 44,800.00 | 45,150.00 | 45,150.00 | 0.44% | 102,725 |
| Jul 14, 2026 | 46,300.00 | 46,850.00 | 44,600.00 | 44,950.00 | 44,950.00 | -0.44% | 171,905 |
| Jul 13, 2026 | 44,100.00 | 46,400.00 | 44,100.00 | 45,150.00 | 45,150.00 | 1.12% | 119,394 |
| Jul 10, 2026 | 49,500.00 | 49,500.00 | 44,250.00 | 44,650.00 | 44,650.00 | -14.79% | 246,685 |