Misto Holdings Corp. (KRX:081660)
South Korea
· Delayed Price · Currency is KRW 48,200
-300 (-0.62%)
Mar 9, 2026, 3:30 PM KST
Misto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46,150.00 | 48,550.00 | 44,850.00 | 48,200.00 | 48,200.00 | -0.62% | 106,303 |
| Mar 6, 2026 | 46,100.00 | 48,800.00 | 46,100.00 | 48,500.00 | 48,500.00 | 0.83% | 98,794 |
| Mar 5, 2026 | 47,850.00 | 48,800.00 | 46,550.00 | 48,100.00 | 48,100.00 | 2.34% | 126,222 |
| Mar 4, 2026 | 49,250.00 | 49,250.00 | 45,550.00 | 47,000.00 | 47,000.00 | -3.98% | 322,069 |
| Mar 3, 2026 | 48,900.00 | 49,800.00 | 48,500.00 | 48,950.00 | 48,950.00 | -0.10% | 154,823 |
| Feb 27, 2026 | 51,100.00 | 51,100.00 | 49,000.00 | 49,000.00 | 49,000.00 | -3.35% | 177,455 |
| Feb 26, 2026 | 51,900.00 | 52,600.00 | 50,000.00 | 50,700.00 | 50,700.00 | -3.80% | 109,933 |
| Feb 25, 2026 | 51,300.00 | 53,300.00 | 50,600.00 | 52,700.00 | 52,700.00 | 1.15% | 155,873 |
| Feb 24, 2026 | 53,500.00 | 53,900.00 | 51,700.00 | 52,100.00 | 52,100.00 | -2.98% | 191,518 |
| Feb 23, 2026 | 52,100.00 | 54,100.00 | 52,000.00 | 53,700.00 | 53,700.00 | 3.07% | 170,761 |
| Feb 20, 2026 | 53,100.00 | 54,800.00 | 52,100.00 | 52,100.00 | 52,100.00 | -2.07% | 234,158 |
| Feb 19, 2026 | 53,000.00 | 54,200.00 | 51,600.00 | 53,200.00 | 53,200.00 | 0.38% | 183,586 |
| Feb 13, 2026 | 52,200.00 | 53,700.00 | 52,000.00 | 53,000.00 | 53,000.00 | 0.76% | 134,977 |
| Feb 12, 2026 | 53,500.00 | 53,900.00 | 52,200.00 | 52,600.00 | 52,600.00 | -2.59% | 171,981 |
| Feb 11, 2026 | 54,000.00 | 54,400.00 | 52,800.00 | 54,000.00 | 54,000.00 | 0.56% | 106,064 |
| Feb 10, 2026 | 54,700.00 | 55,800.00 | 53,700.00 | 53,700.00 | 53,700.00 | -0.92% | 164,041 |
| Feb 9, 2026 | 51,500.00 | 54,400.00 | 51,500.00 | 54,200.00 | 54,200.00 | 7.33% | 239,915 |
| Feb 6, 2026 | 50,200.00 | 51,600.00 | 49,850.00 | 50,500.00 | 50,500.00 | -0.59% | 279,688 |
| Feb 5, 2026 | 49,150.00 | 51,800.00 | 48,800.00 | 50,800.00 | 50,800.00 | 4.96% | 251,315 |
| Feb 4, 2026 | 46,700.00 | 48,950.00 | 46,600.00 | 48,400.00 | 48,400.00 | 3.75% | 160,304 |
| Feb 3, 2026 | 46,600.00 | 47,200.00 | 45,550.00 | 46,650.00 | 46,650.00 | 0.97% | 174,877 |
| Feb 2, 2026 | 47,500.00 | 47,500.00 | 45,300.00 | 46,200.00 | 46,200.00 | -1.60% | 104,319 |
| Jan 30, 2026 | 45,300.00 | 46,950.00 | 45,050.00 | 46,950.00 | 46,950.00 | 3.30% | 145,088 |
| Jan 29, 2026 | 45,200.00 | 46,000.00 | 44,600.00 | 45,450.00 | 45,450.00 | -0.55% | 90,840 |
| Jan 28, 2026 | 45,300.00 | 46,100.00 | 45,300.00 | 45,700.00 | 45,700.00 | 0.99% | 87,371 |
| Jan 27, 2026 | 45,450.00 | 46,100.00 | 44,450.00 | 45,250.00 | 45,250.00 | 1.80% | 122,777 |
| Jan 26, 2026 | 45,650.00 | 45,900.00 | 44,300.00 | 44,450.00 | 44,450.00 | -3.68% | 94,044 |
| Jan 23, 2026 | 45,250.00 | 46,450.00 | 45,150.00 | 46,150.00 | 46,150.00 | 1.21% | 114,595 |
| Jan 22, 2026 | 44,300.00 | 45,950.00 | 43,850.00 | 45,600.00 | 45,600.00 | 1.33% | 123,742 |
| Jan 21, 2026 | 45,150.00 | 45,700.00 | 44,450.00 | 45,000.00 | 45,000.00 | -0.55% | 155,333 |
| Jan 20, 2026 | 43,600.00 | 45,600.00 | 43,600.00 | 45,250.00 | 45,250.00 | 2.38% | 102,675 |
| Jan 19, 2026 | 43,650.00 | 44,800.00 | 43,500.00 | 44,200.00 | 44,200.00 | -0.56% | 82,931 |
| Jan 16, 2026 | 43,700.00 | 44,900.00 | 43,250.00 | 44,450.00 | 44,450.00 | 1.72% | 109,346 |
| Jan 15, 2026 | 42,700.00 | 43,750.00 | 42,350.00 | 43,700.00 | 43,700.00 | 1.39% | 123,730 |
| Jan 14, 2026 | 43,050.00 | 43,400.00 | 42,150.00 | 43,100.00 | 43,100.00 | 0.23% | 98,155 |
| Jan 13, 2026 | 42,650.00 | 43,650.00 | 42,650.00 | 43,000.00 | 43,000.00 | 1.65% | 76,377 |
| Jan 12, 2026 | 42,300.00 | 42,550.00 | 41,600.00 | 42,300.00 | 42,300.00 | 0.12% | 90,387 |
| Jan 9, 2026 | 42,250.00 | 42,550.00 | 41,450.00 | 42,250.00 | 42,250.00 | - | 76,804 |
| Jan 8, 2026 | 41,450.00 | 42,600.00 | 41,450.00 | 42,250.00 | 42,250.00 | - | 105,118 |
| Jan 7, 2026 | 41,500.00 | 42,350.00 | 41,500.00 | 42,250.00 | 42,250.00 | 0.48% | 82,243 |
| Jan 6, 2026 | 41,750.00 | 42,400.00 | 41,650.00 | 42,050.00 | 42,050.00 | 1.69% | 101,765 |
| Jan 5, 2026 | 41,000.00 | 41,750.00 | 40,750.00 | 41,350.00 | 41,350.00 | 0.73% | 67,069 |
| Jan 2, 2026 | 42,700.00 | 42,850.00 | 40,800.00 | 41,050.00 | 41,050.00 | -3.86% | 50,119 |
| Dec 30, 2025 | 42,600.00 | 43,250.00 | 42,300.00 | 42,700.00 | 42,700.00 | -1.16% | 45,133 |
| Dec 29, 2025 | 42,600.00 | 43,700.00 | 42,400.00 | 43,200.00 | 43,200.00 | -1.14% | 62,599 |
| Dec 26, 2025 | 44,400.00 | 44,700.00 | 43,250.00 | 43,700.00 | 43,700.00 | -2.13% | 79,321 |
| Dec 24, 2025 | 44,450.00 | 45,500.00 | 44,200.00 | 44,650.00 | 44,650.00 | 1.02% | 100,206 |
| Dec 23, 2025 | 44,400.00 | 44,800.00 | 43,750.00 | 44,200.00 | 44,200.00 | 0.23% | 63,280 |
| Dec 22, 2025 | 45,300.00 | 45,300.00 | 43,300.00 | 44,100.00 | 44,100.00 | -0.79% | 61,718 |
| Dec 19, 2025 | 45,350.00 | 45,550.00 | 44,100.00 | 44,450.00 | 44,450.00 | -1.11% | 146,228 |
| Dec 18, 2025 | 46,100.00 | 46,300.00 | 44,800.00 | 44,950.00 | 44,950.00 | -2.39% | 81,192 |
| Dec 17, 2025 | 46,150.00 | 46,700.00 | 43,900.00 | 46,050.00 | 46,050.00 | 6.84% | 213,905 |
| Dec 16, 2025 | 42,900.00 | 43,750.00 | 42,750.00 | 43,100.00 | 43,100.00 | -0.58% | 71,740 |
| Dec 15, 2025 | 42,700.00 | 44,150.00 | 42,450.00 | 43,350.00 | 43,350.00 | 0.93% | 74,490 |
| Dec 12, 2025 | 43,350.00 | 44,500.00 | 42,750.00 | 42,950.00 | 42,950.00 | - | 112,923 |
| Dec 11, 2025 | 44,000.00 | 44,000.00 | 42,650.00 | 42,950.00 | 42,950.00 | -1.94% | 197,314 |
| Dec 10, 2025 | 44,900.00 | 44,900.00 | 43,650.00 | 43,800.00 | 43,800.00 | -1.57% | 84,606 |
| Dec 9, 2025 | 44,400.00 | 44,850.00 | 44,000.00 | 44,500.00 | 44,500.00 | 0.11% | 116,155 |
| Dec 8, 2025 | 44,200.00 | 45,000.00 | 44,150.00 | 44,450.00 | 44,450.00 | -0.22% | 107,762 |
| Dec 5, 2025 | 44,600.00 | 45,650.00 | 44,350.00 | 44,550.00 | 44,550.00 | -1.11% | 117,100 |
| Dec 4, 2025 | 44,400.00 | 45,150.00 | 44,300.00 | 45,050.00 | 45,050.00 | 0.33% | 128,312 |
| Dec 3, 2025 | 44,050.00 | 45,000.00 | 43,650.00 | 44,900.00 | 44,900.00 | 1.01% | 105,802 |
| Dec 2, 2025 | 44,000.00 | 44,550.00 | 43,100.00 | 44,450.00 | 44,450.00 | 2.77% | 124,065 |
| Dec 1, 2025 | 42,850.00 | 43,500.00 | 42,700.00 | 43,250.00 | 43,250.00 | 1.17% | 74,461 |
| Nov 28, 2025 | 43,750.00 | 44,100.00 | 42,450.00 | 42,750.00 | 42,750.00 | -2.73% | 81,487 |
| Nov 27, 2025 | 41,650.00 | 44,200.00 | 41,500.00 | 43,950.00 | 43,950.00 | 4.89% | 174,998 |
| Nov 26, 2025 | 41,900.00 | 41,950.00 | 41,300.00 | 41,900.00 | 41,900.00 | 0.60% | 95,873 |
| Nov 25, 2025 | 41,900.00 | 42,300.00 | 41,250.00 | 41,650.00 | 41,650.00 | 0.24% | 80,051 |
| Nov 24, 2025 | 41,850.00 | 42,600.00 | 41,150.00 | 41,550.00 | 41,550.00 | -0.24% | 127,903 |
| Nov 21, 2025 | 41,850.00 | 42,000.00 | 40,800.00 | 41,650.00 | 41,650.00 | 0.36% | 144,903 |
| Nov 20, 2025 | 41,250.00 | 41,900.00 | 40,500.00 | 41,500.00 | 41,500.00 | 0.61% | 98,205 |
| Nov 19, 2025 | 41,550.00 | 41,900.00 | 40,850.00 | 41,250.00 | 41,250.00 | 1.10% | 99,919 |
| Nov 18, 2025 | 41,100.00 | 41,700.00 | 40,600.00 | 40,800.00 | 40,800.00 | -1.69% | 90,233 |
| Nov 17, 2025 | 40,200.00 | 41,750.00 | 39,900.00 | 41,500.00 | 41,500.00 | 3.49% | 184,313 |
| 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 |