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 |