Misto Holdings Corp. (KRX:081660)
South Korea
· Delayed Price · Currency is KRW 44,550
-500 (-1.11%)
At close: Dec 5, 2025
Misto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 29, 2025 | 42,100.00 | 42,750.00 | 41,600.00 | 41,750.00 | 40,746.29 | -0.83% | 90,947 |
| Aug 28, 2025 | 42,150.00 | 42,700.00 | 41,900.00 | 42,100.00 | 41,087.88 | -0.12% | 147,773 |
| Aug 27, 2025 | 40,700.00 | 42,450.00 | 40,550.00 | 42,150.00 | 41,136.68 | 2.93% | 226,229 |
| Aug 26, 2025 | 40,250.00 | 41,250.00 | 40,250.00 | 40,950.00 | 39,965.52 | 1.36% | 170,465 |
| Aug 25, 2025 | 40,300.00 | 40,500.00 | 40,000.00 | 40,400.00 | 39,428.75 | 1.25% | 89,984 |
| Aug 22, 2025 | 40,150.00 | 40,600.00 | 39,300.00 | 39,900.00 | 38,940.77 | -1.36% | 127,711 |
| Aug 21, 2025 | 40,200.00 | 40,950.00 | 40,000.00 | 40,450.00 | 39,477.54 | -0.25% | 183,326 |
| Aug 20, 2025 | 40,500.00 | 41,000.00 | 39,900.00 | 40,550.00 | 39,575.14 | 1.12% | 234,406 |
| Aug 19, 2025 | 38,900.00 | 40,300.00 | 38,800.00 | 40,100.00 | 39,135.96 | 3.89% | 284,639 |
| Aug 18, 2025 | 37,250.00 | 39,600.00 | 36,950.00 | 38,600.00 | 37,672.02 | 5.46% | 565,524 |
| Aug 14, 2025 | 36,700.00 | 37,100.00 | 36,450.00 | 36,600.00 | 35,720.10 | 0.97% | 103,929 |
| Aug 13, 2025 | 36,200.00 | 36,900.00 | 36,200.00 | 36,250.00 | 35,378.52 | 0.28% | 79,382 |
| Aug 12, 2025 | 36,900.00 | 37,300.00 | 36,150.00 | 36,150.00 | 35,280.92 | -2.56% | 101,479 |
| Aug 11, 2025 | 37,450.00 | 37,650.00 | 36,900.00 | 37,100.00 | 36,208.08 | -0.93% | 68,835 |
| Aug 8, 2025 | 37,400.00 | 37,800.00 | 36,950.00 | 37,450.00 | 36,549.67 | -0.40% | 107,325 |
| Aug 7, 2025 | 37,050.00 | 37,750.00 | 36,900.00 | 37,600.00 | 36,696.06 | 1.35% | 85,209 |
| Aug 6, 2025 | 36,550.00 | 37,450.00 | 36,550.00 | 37,100.00 | 36,208.08 | 1.50% | 92,942 |
| Aug 5, 2025 | 36,400.00 | 37,450.00 | 36,400.00 | 36,550.00 | 35,671.30 | -0.14% | 124,720 |
| Aug 4, 2025 | 35,800.00 | 36,800.00 | 35,400.00 | 36,600.00 | 35,720.10 | 2.09% | 112,145 |
| Aug 1, 2025 | 35,700.00 | 36,400.00 | 35,500.00 | 35,850.00 | 34,988.13 | -0.28% | 164,179 |
| Jul 31, 2025 | 35,950.00 | 36,350.00 | 35,750.00 | 35,950.00 | 35,085.73 | -0.14% | 102,099 |
| Jul 30, 2025 | 35,650.00 | 36,250.00 | 35,550.00 | 36,000.00 | 35,134.53 | 0.28% | 91,755 |
| Jul 29, 2025 | 35,650.00 | 36,250.00 | 35,550.00 | 35,900.00 | 35,036.93 | -0.14% | 117,609 |
| Jul 28, 2025 | 36,600.00 | 37,050.00 | 35,900.00 | 35,950.00 | 35,085.73 | -2.44% | 93,218 |
| Jul 25, 2025 | 37,550.00 | 38,050.00 | 36,550.00 | 36,850.00 | 35,964.09 | -2.77% | 132,822 |
| Jul 24, 2025 | 37,300.00 | 38,150.00 | 37,300.00 | 37,900.00 | 36,988.85 | 1.07% | 137,022 |
| Jul 23, 2025 | 37,250.00 | 38,200.00 | 37,050.00 | 37,500.00 | 36,598.47 | 1.63% | 127,758 |
| Jul 22, 2025 | 36,400.00 | 37,400.00 | 36,400.00 | 36,900.00 | 36,012.89 | 0.82% | 87,198 |
| Jul 21, 2025 | 36,550.00 | 37,100.00 | 36,350.00 | 36,600.00 | 35,720.10 | -0.41% | 98,511 |
| Jul 18, 2025 | 37,050.00 | 37,250.00 | 36,550.00 | 36,750.00 | 35,866.50 | -1.61% | 164,257 |
| Jul 17, 2025 | 37,350.00 | 37,350.00 | 36,350.00 | 37,350.00 | 36,452.07 | 0.67% | 117,411 |
| Jul 16, 2025 | 36,900.00 | 37,500.00 | 36,700.00 | 37,100.00 | 36,208.08 | -0.40% | 133,022 |
| Jul 15, 2025 | 37,100.00 | 37,550.00 | 36,950.00 | 37,250.00 | 36,354.48 | -0.13% | 100,834 |
| Jul 14, 2025 | 36,800.00 | 37,600.00 | 36,800.00 | 37,300.00 | 36,403.27 | 0.67% | 83,083 |
| Jul 11, 2025 | 37,050.00 | 37,700.00 | 36,750.00 | 37,050.00 | 36,159.28 | 0.14% | 124,140 |