Misto Holdings Corp. (KRX:081660)
South Korea
· Delayed Price · Currency is KRW 40,300
-500 (-1.23%)
Apr 29, 2026, 9:50 AM KST
Misto Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41,000.00 | 41,450.00 | 40,500.00 | 40,800.00 | 40,800.00 | -0.97% | 126,545 |
| Apr 27, 2026 | 41,450.00 | 41,800.00 | 40,850.00 | 41,200.00 | 41,200.00 | -0.48% | 109,391 |
| Apr 24, 2026 | 41,600.00 | 42,000.00 | 41,400.00 | 41,400.00 | 41,400.00 | -0.84% | 135,933 |
| Apr 23, 2026 | 42,400.00 | 42,400.00 | 41,150.00 | 41,750.00 | 41,750.00 | 0.12% | 179,783 |
| Apr 22, 2026 | 42,100.00 | 42,800.00 | 41,500.00 | 41,700.00 | 41,700.00 | -2.23% | 145,289 |
| Apr 21, 2026 | 42,700.00 | 43,250.00 | 42,450.00 | 42,650.00 | 42,650.00 | -1.04% | 89,114 |
| Apr 20, 2026 | 43,250.00 | 43,850.00 | 42,550.00 | 43,100.00 | 43,100.00 | 1.17% | 86,222 |
| Apr 17, 2026 | 43,050.00 | 43,350.00 | 42,150.00 | 42,600.00 | 42,600.00 | -1.16% | 152,193 |
| Apr 16, 2026 | 42,850.00 | 43,600.00 | 42,700.00 | 43,100.00 | 43,100.00 | 0.94% | 130,192 |
| Apr 15, 2026 | 42,900.00 | 43,500.00 | 42,150.00 | 42,700.00 | 42,700.00 | 0.95% | 149,832 |
| Apr 14, 2026 | 41,950.00 | 42,900.00 | 41,950.00 | 42,300.00 | 42,300.00 | 0.71% | 138,496 |
| Apr 13, 2026 | 42,250.00 | 42,250.00 | 41,600.00 | 42,000.00 | 42,000.00 | -0.83% | 67,005 |
| Apr 10, 2026 | 40,750.00 | 42,700.00 | 40,750.00 | 42,350.00 | 42,350.00 | 3.29% | 123,273 |
| Apr 9, 2026 | 41,250.00 | 41,900.00 | 40,600.00 | 41,000.00 | 41,000.00 | -1.56% | 157,426 |
| Apr 8, 2026 | 43,150.00 | 43,300.00 | 41,000.00 | 41,650.00 | 41,650.00 | 0.24% | 240,624 |
| Apr 7, 2026 | 40,550.00 | 41,900.00 | 40,500.00 | 41,550.00 | 41,550.00 | 1.59% | 105,643 |
| Apr 6, 2026 | 40,700.00 | 41,100.00 | 40,000.00 | 40,900.00 | 40,900.00 | 0.86% | 51,680 |
| Apr 3, 2026 | 41,150.00 | 41,900.00 | 40,350.00 | 40,550.00 | 40,550.00 | -1.34% | 72,326 |
| Apr 2, 2026 | 41,900.00 | 42,800.00 | 40,650.00 | 41,100.00 | 41,100.00 | -1.79% | 149,458 |
| Apr 1, 2026 | 42,400.00 | 42,500.00 | 41,300.00 | 41,850.00 | 41,850.00 | 2.07% | 128,387 |
| Mar 31, 2026 | 39,800.00 | 41,600.00 | 39,600.00 | 41,000.00 | 41,000.00 | 1.61% | 174,737 |
| Mar 30, 2026 | 38,500.00 | 40,600.00 | 38,450.00 | 40,350.00 | 40,350.00 | 0.37% | 126,080 |
| Mar 27, 2026 | 39,600.00 | 40,400.00 | 39,100.00 | 40,200.00 | 40,200.00 | 0.25% | 133,636 |
| Mar 26, 2026 | 41,750.00 | 41,850.00 | 39,700.00 | 40,100.00 | 40,100.00 | -4.98% | 160,213 |
| Mar 25, 2026 | 42,750.00 | 43,000.00 | 41,750.00 | 42,200.00 | 41,162.46 | -0.12% | 180,126 |
| Mar 24, 2026 | 42,450.00 | 42,500.00 | 41,250.00 | 42,250.00 | 41,211.23 | 2.05% | 134,037 |
| Mar 23, 2026 | 42,450.00 | 43,000.00 | 40,150.00 | 41,400.00 | 40,382.13 | -7.07% | 164,155 |
| Mar 20, 2026 | 44,450.00 | 45,000.00 | 43,700.00 | 44,550.00 | 43,454.68 | 0.22% | 533,956 |
| Mar 19, 2026 | 47,100.00 | 48,200.00 | 43,800.00 | 44,450.00 | 43,357.14 | -8.82% | 257,165 |
| Mar 18, 2026 | 49,050.00 | 49,600.00 | 48,200.00 | 48,750.00 | 47,551.42 | - | 103,848 |
| Mar 17, 2026 | 48,000.00 | 48,950.00 | 47,750.00 | 48,750.00 | 47,551.42 | 1.56% | 106,434 |
| Mar 16, 2026 | 47,300.00 | 48,550.00 | 47,000.00 | 48,000.00 | 46,819.86 | 0.95% | 97,994 |
| Mar 13, 2026 | 46,450.00 | 48,700.00 | 46,450.00 | 47,550.00 | 46,380.92 | -1.65% | 88,471 |
| Mar 12, 2026 | 48,450.00 | 49,100.00 | 47,850.00 | 48,350.00 | 47,161.25 | -2.13% | 217,772 |
| Mar 11, 2026 | 49,350.00 | 50,900.00 | 48,350.00 | 49,400.00 | 48,185.44 | 1.86% | 127,394 |
| Mar 10, 2026 | 48,600.00 | 49,050.00 | 47,800.00 | 48,500.00 | 47,307.57 | 0.62% | 100,938 |
| Mar 9, 2026 | 46,150.00 | 48,550.00 | 44,850.00 | 48,200.00 | 47,014.94 | -0.62% | 106,303 |
| Mar 6, 2026 | 46,100.00 | 48,800.00 | 46,100.00 | 48,500.00 | 47,307.57 | 0.83% | 98,794 |
| Mar 5, 2026 | 47,850.00 | 48,800.00 | 46,550.00 | 48,100.00 | 46,917.40 | 2.34% | 126,222 |
| Mar 4, 2026 | 49,250.00 | 49,250.00 | 45,550.00 | 47,000.00 | 45,844.44 | -3.98% | 322,075 |
| Mar 3, 2026 | 48,900.00 | 49,800.00 | 48,500.00 | 48,950.00 | 47,746.50 | -0.10% | 154,823 |
| Feb 27, 2026 | 51,100.00 | 51,100.00 | 49,000.00 | 49,000.00 | 47,795.27 | -3.35% | 177,455 |
| Feb 26, 2026 | 51,900.00 | 52,600.00 | 50,000.00 | 50,700.00 | 49,453.48 | -3.80% | 109,933 |
| Feb 25, 2026 | 51,300.00 | 53,300.00 | 50,600.00 | 52,700.00 | 51,404.30 | 1.15% | 155,873 |
| Feb 24, 2026 | 53,500.00 | 53,900.00 | 51,700.00 | 52,100.00 | 50,819.05 | -2.98% | 191,519 |
| Feb 23, 2026 | 52,100.00 | 54,100.00 | 52,000.00 | 53,700.00 | 52,379.72 | 3.07% | 170,761 |
| Feb 20, 2026 | 53,100.00 | 54,800.00 | 52,100.00 | 52,100.00 | 50,819.05 | -2.07% | 234,158 |
| Feb 19, 2026 | 53,000.00 | 54,200.00 | 51,600.00 | 53,200.00 | 51,892.01 | 0.38% | 183,586 |
| Feb 13, 2026 | 52,200.00 | 53,700.00 | 52,000.00 | 53,000.00 | 51,696.93 | 0.76% | 134,977 |
| Feb 12, 2026 | 53,500.00 | 53,900.00 | 52,200.00 | 52,600.00 | 51,306.76 | -2.59% | 171,981 |
| Feb 11, 2026 | 54,000.00 | 54,400.00 | 52,800.00 | 54,000.00 | 52,672.34 | 0.56% | 106,064 |
| Feb 10, 2026 | 54,700.00 | 55,800.00 | 53,700.00 | 53,700.00 | 52,379.72 | -0.92% | 164,041 |
| Feb 9, 2026 | 51,500.00 | 54,400.00 | 51,500.00 | 54,200.00 | 52,867.42 | 7.33% | 239,915 |
| Feb 6, 2026 | 50,200.00 | 51,600.00 | 49,850.00 | 50,500.00 | 49,258.39 | -0.59% | 279,688 |
| Feb 5, 2026 | 49,150.00 | 51,800.00 | 48,800.00 | 50,800.00 | 49,551.02 | 4.96% | 251,315 |
| Feb 4, 2026 | 46,700.00 | 48,950.00 | 46,600.00 | 48,400.00 | 47,210.02 | 3.75% | 160,304 |
| Feb 3, 2026 | 46,600.00 | 47,200.00 | 45,550.00 | 46,650.00 | 45,503.05 | 0.97% | 174,902 |
| Feb 2, 2026 | 47,500.00 | 47,500.00 | 45,300.00 | 46,200.00 | 45,064.11 | -1.60% | 104,353 |
| Jan 30, 2026 | 45,300.00 | 46,950.00 | 45,050.00 | 46,950.00 | 45,795.67 | 3.30% | 151,444 |
| Jan 29, 2026 | 45,200.00 | 46,000.00 | 44,600.00 | 45,450.00 | 44,332.55 | -0.55% | 90,840 |
| Jan 28, 2026 | 45,300.00 | 46,100.00 | 45,300.00 | 45,700.00 | 44,576.41 | 0.99% | 87,371 |
| Jan 27, 2026 | 45,450.00 | 46,100.00 | 44,450.00 | 45,250.00 | 44,137.47 | 1.80% | 122,777 |
| Jan 26, 2026 | 45,650.00 | 45,900.00 | 44,300.00 | 44,450.00 | 43,357.14 | -3.68% | 94,044 |
| Jan 23, 2026 | 45,250.00 | 46,450.00 | 45,150.00 | 46,150.00 | 45,015.34 | 1.21% | 114,595 |
| Jan 22, 2026 | 44,300.00 | 45,950.00 | 43,850.00 | 45,600.00 | 44,478.87 | 1.33% | 123,742 |
| Jan 21, 2026 | 45,150.00 | 45,700.00 | 44,450.00 | 45,000.00 | 43,893.62 | -0.55% | 155,333 |
| Jan 20, 2026 | 43,600.00 | 45,600.00 | 43,600.00 | 45,250.00 | 44,137.47 | 2.38% | 109,025 |
| Jan 19, 2026 | 43,650.00 | 44,800.00 | 43,500.00 | 44,200.00 | 43,113.29 | -0.56% | 82,931 |
| Jan 16, 2026 | 43,700.00 | 44,900.00 | 43,250.00 | 44,450.00 | 43,357.14 | 1.72% | 109,347 |
| Jan 15, 2026 | 42,700.00 | 43,750.00 | 42,350.00 | 43,700.00 | 42,625.58 | 1.39% | 123,730 |
| Jan 14, 2026 | 43,050.00 | 43,400.00 | 42,150.00 | 43,100.00 | 42,040.33 | 0.23% | 98,155 |
| Jan 13, 2026 | 42,650.00 | 43,650.00 | 42,650.00 | 43,000.00 | 41,942.79 | 1.65% | 76,377 |
| Jan 12, 2026 | 42,300.00 | 42,550.00 | 41,600.00 | 42,300.00 | 41,260.00 | 0.12% | 90,387 |
| Jan 9, 2026 | 42,250.00 | 42,550.00 | 41,450.00 | 42,250.00 | 41,211.23 | - | 76,804 |
| Jan 8, 2026 | 41,450.00 | 42,600.00 | 41,450.00 | 42,250.00 | 41,211.23 | - | 105,118 |
| Jan 7, 2026 | 41,500.00 | 42,350.00 | 41,500.00 | 42,250.00 | 41,211.23 | 0.48% | 82,243 |
| Jan 6, 2026 | 41,750.00 | 42,400.00 | 41,650.00 | 42,050.00 | 41,016.15 | 1.69% | 101,765 |
| Jan 5, 2026 | 41,000.00 | 41,750.00 | 40,750.00 | 41,350.00 | 40,333.36 | 0.73% | 67,069 |
| Jan 2, 2026 | 42,700.00 | 42,850.00 | 40,800.00 | 41,050.00 | 40,040.73 | -3.86% | 50,119 |
| Dec 30, 2025 | 42,600.00 | 43,250.00 | 42,300.00 | 42,700.00 | 41,650.17 | -1.16% | 45,133 |
| Dec 29, 2025 | 42,600.00 | 43,700.00 | 42,400.00 | 43,200.00 | 42,137.87 | -1.14% | 62,599 |
| Dec 26, 2025 | 44,400.00 | 44,700.00 | 43,250.00 | 43,700.00 | 42,625.58 | -2.13% | 79,321 |
| Dec 24, 2025 | 44,450.00 | 45,500.00 | 44,200.00 | 44,650.00 | 43,552.22 | 1.02% | 109,212 |
| Dec 23, 2025 | 44,400.00 | 44,800.00 | 43,750.00 | 44,200.00 | 43,113.29 | 0.23% | 63,280 |
| Dec 22, 2025 | 45,300.00 | 45,300.00 | 43,300.00 | 44,100.00 | 43,015.74 | -0.79% | 61,718 |
| Dec 19, 2025 | 45,350.00 | 45,550.00 | 44,100.00 | 44,450.00 | 43,357.14 | -1.11% | 146,684 |
| Dec 18, 2025 | 46,100.00 | 46,300.00 | 44,800.00 | 44,950.00 | 43,844.85 | -2.39% | 81,192 |
| Dec 17, 2025 | 46,150.00 | 46,700.00 | 43,900.00 | 46,050.00 | 44,917.80 | 6.84% | 213,905 |
| Dec 16, 2025 | 42,900.00 | 43,750.00 | 42,750.00 | 43,100.00 | 42,040.33 | -0.58% | 71,740 |
| Dec 15, 2025 | 42,700.00 | 44,150.00 | 42,450.00 | 43,350.00 | 42,284.18 | 0.93% | 74,490 |
| Dec 12, 2025 | 43,350.00 | 44,500.00 | 42,750.00 | 42,950.00 | 41,894.02 | - | 112,923 |
| Dec 11, 2025 | 44,000.00 | 44,000.00 | 42,650.00 | 42,950.00 | 41,894.02 | -1.94% | 197,314 |
| Dec 10, 2025 | 44,900.00 | 44,900.00 | 43,650.00 | 43,800.00 | 42,723.12 | -1.57% | 84,606 |
| Dec 9, 2025 | 44,400.00 | 44,850.00 | 44,000.00 | 44,500.00 | 43,405.91 | 0.11% | 116,155 |
| Dec 8, 2025 | 44,200.00 | 45,000.00 | 44,150.00 | 44,450.00 | 43,357.14 | -0.22% | 107,762 |
| Dec 5, 2025 | 44,600.00 | 45,650.00 | 44,350.00 | 44,550.00 | 43,454.68 | -1.11% | 117,100 |
| Dec 4, 2025 | 44,400.00 | 45,150.00 | 44,300.00 | 45,050.00 | 43,942.39 | 0.33% | 128,312 |
| Dec 3, 2025 | 44,050.00 | 45,000.00 | 43,650.00 | 44,900.00 | 43,796.08 | 1.01% | 105,802 |
| Dec 2, 2025 | 44,000.00 | 44,550.00 | 43,100.00 | 44,450.00 | 43,357.14 | 2.77% | 124,065 |
| Dec 1, 2025 | 42,850.00 | 43,500.00 | 42,700.00 | 43,250.00 | 42,186.64 | 1.17% | 74,461 |