Misto Holdings Corp. (KRX:081660)
South Korea · Delayed Price · Currency is KRW 37,450
+600 (1.63%)
Oct 30, 2026, 3:30 PM KST
Misto Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 36,800.00 | 38,000.00 | 36,650.00 | 37,450.00 | 37,450.00 | 1.63% | 125,027 |
| Oct 29, 2026 | 35,800.00 | 37,050.00 | 35,750.00 | 36,850.00 | 36,850.00 | 1.38% | 67,775 |
| Oct 28, 2026 | 36,050.00 | 36,750.00 | 35,950.00 | 36,350.00 | 36,350.00 | 0.83% | 106,854 |
| Oct 27, 2026 | 35,800.00 | 36,450.00 | 35,500.00 | 36,050.00 | 36,050.00 | -0.28% | 273,936 |
| Oct 26, 2026 | 36,700.00 | 37,200.00 | 35,700.00 | 36,150.00 | 36,150.00 | -1.09% | 97,243 |
| Oct 23, 2026 | 36,900.00 | 36,900.00 | 36,250.00 | 36,550.00 | 36,550.00 | -0.81% | 79,249 |
| Oct 22, 2026 | 36,950.00 | 37,450.00 | 36,550.00 | 36,850.00 | 36,850.00 | -0.94% | 55,582 |
| Oct 21, 2026 | 37,400.00 | 37,550.00 | 36,850.00 | 37,200.00 | 37,200.00 | -0.40% | 75,003 |
| Oct 20, 2026 | 37,200.00 | 38,200.00 | 36,750.00 | 37,350.00 | 37,350.00 | -1.58% | 89,078 |
| Oct 19, 2026 | 37,450.00 | 38,200.00 | 37,250.00 | 37,950.00 | 37,950.00 | 1.74% | 86,317 |
| Oct 16, 2026 | 37,250.00 | 38,000.00 | 37,100.00 | 37,300.00 | 37,300.00 | -0.80% | 108,169 |
| Oct 15, 2026 | 37,200.00 | 37,900.00 | 36,700.00 | 37,600.00 | 37,600.00 | 2.36% | 107,978 |
| Oct 14, 2026 | 38,050.00 | 38,400.00 | 37,250.00 | 37,700.00 | 36,734.88 | -0.53% | 128,488 |
| Oct 13, 2026 | 38,600.00 | 38,850.00 | 37,300.00 | 37,900.00 | 36,929.76 | -2.70% | 139,755 |
| Oct 12, 2026 | 37,900.00 | 39,500.00 | 37,900.00 | 38,950.00 | 37,952.88 | 2.10% | 155,236 |
| Oct 8, 2026 | 38,750.00 | 38,800.00 | 38,150.00 | 38,150.00 | 37,173.36 | -2.68% | 131,306 |
| Oct 7, 2026 | 39,000.00 | 39,700.00 | 38,250.00 | 39,200.00 | 38,196.48 | 0.90% | 168,197 |
| Oct 6, 2026 | 39,100.00 | 39,150.00 | 38,250.00 | 38,850.00 | 37,855.44 | -0.26% | 67,188 |
| Oct 2, 2026 | 37,750.00 | 39,700.00 | 37,350.00 | 38,950.00 | 37,952.88 | 4.01% | 111,049 |
| Oct 1, 2026 | 37,500.00 | 38,000.00 | 37,150.00 | 37,450.00 | 36,491.28 | -0.13% | 80,537 |
| Sep 30, 2026 | 38,500.00 | 38,700.00 | 37,400.00 | 37,500.00 | 36,540.00 | -2.60% | 117,244 |
| Sep 29, 2026 | 38,000.00 | 38,500.00 | 37,550.00 | 38,500.00 | 37,514.40 | 0.65% | 108,812 |
| Sep 28, 2026 | 38,100.00 | 38,950.00 | 37,950.00 | 38,250.00 | 37,270.80 | 1.32% | 85,953 |
| Sep 23, 2026 | 38,000.00 | 38,100.00 | 37,100.00 | 37,750.00 | 36,783.60 | - | 135,752 |
| Sep 22, 2026 | 38,650.00 | 38,650.00 | 37,550.00 | 37,750.00 | 36,783.60 | -1.95% | 105,442 |
| Sep 21, 2026 | 38,300.00 | 39,100.00 | 38,000.00 | 38,500.00 | 37,514.40 | 1.45% | 90,691 |
| Sep 18, 2026 | 38,950.00 | 39,500.00 | 37,800.00 | 37,950.00 | 36,978.48 | -1.94% | 739,014 |
| Sep 17, 2026 | 39,350.00 | 39,450.00 | 38,700.00 | 38,700.00 | 37,709.28 | -1.53% | 94,501 |
| Sep 16, 2026 | 39,100.00 | 39,450.00 | 38,750.00 | 39,300.00 | 38,293.92 | 0.51% | 72,799 |
| Sep 15, 2026 | 39,300.00 | 39,700.00 | 38,900.00 | 39,100.00 | 38,099.04 | -2.01% | 55,258 |
| Sep 14, 2026 | 39,350.00 | 40,150.00 | 39,150.00 | 39,900.00 | 38,878.56 | -0.13% | 77,487 |
| Sep 11, 2026 | 39,100.00 | 40,250.00 | 38,550.00 | 39,950.00 | 38,927.28 | 0.38% | 85,789 |
| Sep 10, 2026 | 39,550.00 | 40,450.00 | 39,200.00 | 39,800.00 | 38,781.12 | -1.00% | 113,982 |
| Sep 9, 2026 | 41,150.00 | 41,150.00 | 39,950.00 | 40,200.00 | 39,170.88 | -2.31% | 65,539 |
| Sep 8, 2026 | 40,650.00 | 41,250.00 | 40,600.00 | 41,150.00 | 40,096.56 | 1.35% | 99,480 |
| Sep 7, 2026 | 42,150.00 | 42,150.00 | 40,100.00 | 40,600.00 | 39,560.64 | -1.93% | 69,919 |
| Sep 4, 2026 | 41,350.00 | 41,550.00 | 40,250.00 | 41,400.00 | 40,340.16 | 1.22% | 80,834 |
| Sep 3, 2026 | 41,650.00 | 42,400.00 | 40,450.00 | 40,900.00 | 39,852.96 | -1.09% | 98,174 |
| Sep 2, 2026 | 41,000.00 | 41,800.00 | 39,200.00 | 41,350.00 | 40,291.44 | -0.96% | 144,772 |
| Sep 1, 2026 | 41,400.00 | 42,000.00 | 41,250.00 | 41,750.00 | 40,681.20 | -0.24% | 76,979 |
| Aug 31, 2026 | 41,250.00 | 41,950.00 | 40,450.00 | 41,850.00 | 40,778.64 | 1.21% | 130,909 |
| Aug 28, 2026 | 40,400.00 | 41,350.00 | 40,050.00 | 41,350.00 | 40,291.44 | 1.35% | 93,139 |
| Aug 27, 2026 | 42,300.00 | 42,450.00 | 40,350.00 | 40,800.00 | 39,755.52 | -2.97% | 97,647 |
| Aug 26, 2026 | 42,300.00 | 42,300.00 | 41,450.00 | 42,050.00 | 40,973.52 | 0.60% | 53,039 |
| Aug 25, 2026 | 42,050.00 | 42,450.00 | 41,200.00 | 41,800.00 | 40,729.92 | -1.18% | 83,971 |
| Aug 24, 2026 | 41,600.00 | 42,350.00 | 41,150.00 | 42,300.00 | 41,217.12 | 1.32% | 94,348 |
| Aug 21, 2026 | 40,850.00 | 41,750.00 | 40,400.00 | 41,750.00 | 40,681.20 | 1.21% | 78,045 |
| Aug 20, 2026 | 42,650.00 | 43,200.00 | 41,000.00 | 41,250.00 | 40,194.00 | -4.18% | 242,719 |
| Aug 19, 2026 | 42,450.00 | 43,300.00 | 41,300.00 | 43,050.00 | 41,947.92 | -1.03% | 100,784 |
| Aug 18, 2026 | 43,350.00 | 43,850.00 | 42,150.00 | 43,500.00 | 42,386.40 | 2.35% | 101,471 |