Misto Holdings Corp. (KRX:081660)
South Korea · Delayed Price · Currency is KRW 41,150
-600 (-1.44%)
Sep 2, 2026, 10:15 AM KST
Misto Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 129,051 |
| 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% | 98,423 |
| 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% | 168,320 |
| 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 |
| Jul 9, 2026 | 48,450.00 | 52,400.00 | 45,050.00 | 52,400.00 | 52,400.00 | 9.51% | 352,552 |
| Jul 8, 2026 | 46,950.00 | 47,950.00 | 45,350.00 | 47,850.00 | 47,850.00 | 3.57% | 193,782 |
| Jul 7, 2026 | 45,700.00 | 46,450.00 | 44,400.00 | 46,200.00 | 46,200.00 | 1.09% | 162,618 |
| Jul 6, 2026 | 46,700.00 | 47,300.00 | 44,850.00 | 45,700.00 | 45,700.00 | -2.45% | 105,167 |
| Jul 3, 2026 | 46,000.00 | 47,450.00 | 45,300.00 | 46,850.00 | 46,850.00 | 0.97% | 172,967 |
| Jul 2, 2026 | 43,700.00 | 50,000.00 | 43,250.00 | 46,400.00 | 46,400.00 | 7.66% | 324,925 |
| Jul 1, 2026 | 42,900.00 | 43,900.00 | 41,250.00 | 43,100.00 | 43,100.00 | 3.98% | 203,640 |
| Jun 30, 2026 | 42,450.00 | 43,850.00 | 41,100.00 | 41,450.00 | 41,450.00 | -1.43% | 202,003 |
| Jun 29, 2026 | 40,500.00 | 42,150.00 | 39,850.00 | 42,050.00 | 42,050.00 | 8.38% | 149,137 |
| Jun 26, 2026 | 39,400.00 | 39,900.00 | 38,100.00 | 38,800.00 | 38,800.00 | -1.52% | 166,594 |
| Jun 25, 2026 | 39,050.00 | 40,650.00 | 38,750.00 | 39,400.00 | 39,400.00 | 1.81% | 119,010 |
| Jun 24, 2026 | 39,900.00 | 39,900.00 | 37,100.00 | 38,700.00 | 38,700.00 | -0.26% | 150,049 |
| Jun 23, 2026 | 38,700.00 | 40,000.00 | 37,500.00 | 38,800.00 | 38,800.00 | 1.57% | 143,394 |
| Jun 22, 2026 | 40,500.00 | 40,750.00 | 37,500.00 | 38,200.00 | 38,200.00 | -6.37% | 183,969 |