Misto Holdings Corporation 081660
KRX · South Korea · Consumer Non-Durables
KRW 37,450.00-50.00 (-0.13%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 37,450.00 | -0.13% | KRW 37,500.00 | KRW 38,000.00 | KRW 37,150.00 | 80.54K |
| 2026-09-30 | KRW 37,500.00 | -2.60% | KRW 38,500.00 | KRW 38,700.00 | KRW 37,400.00 | 117.24K |
| 2026-09-29 | KRW 38,500.00 | +0.65% | KRW 38,000.00 | KRW 38,500.00 | KRW 37,550.00 | 108.81K |
| 2026-09-28 | KRW 38,250.00 | +1.32% | KRW 38,100.00 | KRW 38,950.00 | KRW 37,950.00 | 85.95K |
| 2026-09-23 | KRW 37,750.00 | 0.00% | KRW 38,000.00 | KRW 38,100.00 | KRW 37,100.00 | 135.75K |
| 2026-09-22 | KRW 37,750.00 | -1.95% | KRW 38,650.00 | KRW 38,650.00 | KRW 37,550.00 | 105.44K |
| 2026-09-21 | KRW 38,500.00 | +1.45% | KRW 38,300.00 | KRW 39,100.00 | KRW 38,000.00 | 90.69K |
| 2026-09-18 | KRW 37,950.00 | -1.94% | KRW 38,950.00 | KRW 39,500.00 | KRW 37,800.00 | 739.01K |
| 2026-09-17 | KRW 38,700.00 | -1.53% | KRW 39,350.00 | KRW 39,450.00 | KRW 38,700.00 | 94.50K |
| 2026-09-16 | KRW 39,300.00 | +0.51% | KRW 39,100.00 | KRW 39,450.00 | KRW 38,750.00 | 72.80K |
| 2026-09-15 | KRW 39,100.00 | -2.01% | KRW 39,300.00 | KRW 39,700.00 | KRW 38,900.00 | 55.71K |
| 2026-09-14 | KRW 39,900.00 | -0.13% | KRW 39,350.00 | KRW 40,150.00 | KRW 39,150.00 | 77.49K |
| 2026-09-11 | KRW 39,950.00 | +0.38% | KRW 39,100.00 | KRW 40,250.00 | KRW 38,550.00 | 85.79K |
| 2026-09-10 | KRW 39,800.00 | -1.00% | KRW 39,550.00 | KRW 40,450.00 | KRW 39,200.00 | 113.98K |
| 2026-09-09 | KRW 40,200.00 | -2.31% | KRW 41,150.00 | KRW 41,150.00 | KRW 39,950.00 | 65.54K |
| 2026-09-08 | KRW 41,150.00 | +1.35% | KRW 40,650.00 | KRW 41,250.00 | KRW 40,600.00 | 99.48K |
| 2026-09-07 | KRW 40,600.00 | -1.93% | KRW 42,150.00 | KRW 42,150.00 | KRW 40,100.00 | 69.92K |
| 2026-09-04 | KRW 41,400.00 | +1.22% | KRW 41,350.00 | KRW 41,550.00 | KRW 40,250.00 | 80.83K |
| 2026-09-03 | KRW 40,900.00 | -1.09% | KRW 41,650.00 | KRW 42,400.00 | KRW 40,450.00 | 98.17K |
| 2026-09-02 | KRW 41,350.00 | -0.96% | KRW 41,000.00 | KRW 41,800.00 | KRW 39,200.00 | 144.77K |
| 2026-09-01 | KRW 41,750.00 | -0.24% | KRW 41,400.00 | KRW 42,000.00 | KRW 41,250.00 | 76.98K |
| 2026-08-31 | KRW 41,850.00 | +1.21% | KRW 41,250.00 | KRW 41,950.00 | KRW 40,450.00 | 130.91K |
| 2026-08-28 | KRW 41,350.00 | +1.35% | KRW 40,400.00 | KRW 41,350.00 | KRW 40,050.00 | 93.14K |
| 2026-08-27 | KRW 40,800.00 | -2.97% | KRW 42,300.00 | KRW 42,450.00 | KRW 40,350.00 | 97.65K |
| 2026-08-26 | KRW 42,050.00 | +0.60% | KRW 42,300.00 | KRW 42,300.00 | KRW 41,450.00 | 53.04K |
| 2026-08-25 | KRW 41,800.00 | -1.18% | KRW 42,050.00 | KRW 42,450.00 | KRW 41,200.00 | 83.97K |
| 2026-08-24 | KRW 42,300.00 | +1.32% | KRW 41,600.00 | KRW 42,350.00 | KRW 41,150.00 | 94.35K |
| 2026-08-21 | KRW 41,750.00 | +1.21% | KRW 40,850.00 | KRW 41,750.00 | KRW 40,400.00 | 78.05K |
| 2026-08-20 | KRW 41,250.00 | -4.18% | KRW 42,650.00 | KRW 43,200.00 | KRW 41,000.00 | 242.72K |
| 2026-08-19 | KRW 43,050.00 | -1.03% | KRW 42,450.00 | KRW 43,300.00 | KRW 41,300.00 | 100.78K |
| 2026-08-18 | KRW 43,500.00 | +2.35% | KRW 43,350.00 | KRW 43,850.00 | KRW 42,150.00 | 101.47K |
| 2026-08-14 | KRW 42,500.00 | -0.93% | KRW 42,300.00 | KRW 43,100.00 | KRW 41,950.00 | 112.16K |
| 2026-08-13 | KRW 42,900.00 | 0.00% | KRW 43,100.00 | KRW 43,800.00 | KRW 42,000.00 | 135.02K |
| 2026-08-12 | KRW 42,900.00 | -1.83% | KRW 43,350.00 | KRW 44,200.00 | KRW 42,750.00 | 102.65K |
| 2026-08-11 | KRW 43,700.00 | -2.46% | KRW 44,650.00 | KRW 45,550.00 | KRW 43,350.00 | 60.32K |
| 2026-08-10 | KRW 44,800.00 | -3.86% | KRW 46,000.00 | KRW 46,350.00 | KRW 42,950.00 | 106.24K |
| 2026-08-07 | KRW 46,600.00 | +0.22% | KRW 45,550.00 | KRW 47,150.00 | KRW 45,550.00 | 146.35K |
| 2026-08-06 | KRW 46,500.00 | +5.56% | KRW 43,850.00 | KRW 46,500.00 | KRW 43,800.00 | 113.72K |
| 2026-08-05 | KRW 44,050.00 | -0.79% | KRW 43,550.00 | KRW 45,100.00 | KRW 43,550.00 | 91.14K |
| 2026-08-04 | KRW 44,400.00 | +0.91% | KRW 41,850.00 | KRW 45,500.00 | KRW 41,850.00 | 125.47K |
| 2026-08-03 | KRW 44,000.00 | -2.55% | KRW 43,600.00 | KRW 44,650.00 | KRW 43,100.00 | 158.25K |
| 2026-07-31 | KRW 45,150.00 | -0.88% | KRW 45,350.00 | KRW 45,400.00 | KRW 43,500.00 | 135.82K |
| 2026-07-30 | KRW 45,550.00 | +2.82% | KRW 45,700.00 | KRW 46,200.00 | KRW 44,400.00 | 141.35K |
| 2026-07-29 | KRW 44,300.00 | +0.34% | KRW 44,550.00 | KRW 46,200.00 | KRW 43,500.00 | 193.14K |
| 2026-07-28 | KRW 44,150.00 | -0.34% | KRW 43,550.00 | KRW 45,200.00 | KRW 42,850.00 | 122.70K |
| 2026-07-27 | KRW 44,300.00 | -0.34% | KRW 44,500.00 | KRW 45,300.00 | KRW 44,200.00 | 85.58K |
| 2026-07-24 | KRW 44,450.00 | -1.98% | KRW 44,700.00 | KRW 45,650.00 | KRW 44,050.00 | 102.96K |
| 2026-07-23 | KRW 45,350.00 | +0.78% | KRW 44,700.00 | KRW 46,300.00 | KRW 44,700.00 | 146.52K |
| 2026-07-22 | KRW 45,000.00 | -2.17% | KRW 45,900.00 | KRW 46,950.00 | KRW 44,900.00 | 98.45K |
| 2026-07-21 | KRW 46,000.00 | -3.77% | KRW 46,700.00 | KRW 47,050.00 | KRW 45,500.00 | 126.73K |
| 2026-07-20 | KRW 47,800.00 | +1.81% | KRW 47,100.00 | KRW 48,600.00 | KRW 46,100.00 | 137.80K |
| 2026-07-16 | KRW 46,950.00 | +3.99% | KRW 45,300.00 | KRW 47,400.00 | KRW 44,600.00 | 102.22K |
| 2026-07-15 | KRW 45,150.00 | +0.44% | KRW 46,100.00 | KRW 46,400.00 | KRW 44,800.00 | 102.73K |
| 2026-07-14 | KRW 44,950.00 | -0.44% | KRW 46,300.00 | KRW 46,850.00 | KRW 44,600.00 | 171.91K |
| 2026-07-13 | KRW 45,150.00 | +1.12% | KRW 44,100.00 | KRW 46,400.00 | KRW 44,100.00 | 119.39K |
| 2026-07-10 | KRW 44,650.00 | -14.79% | KRW 49,500.00 | KRW 49,500.00 | KRW 44,250.00 | 246.69K |
| 2026-07-09 | KRW 52,400.00 | +9.51% | KRW 48,450.00 | KRW 52,400.00 | KRW 45,050.00 | 352.55K |
| 2026-07-08 | KRW 47,850.00 | +3.57% | KRW 46,950.00 | KRW 47,950.00 | KRW 45,350.00 | 193.78K |
| 2026-07-07 | KRW 46,200.00 | +1.09% | KRW 45,700.00 | KRW 46,450.00 | KRW 44,400.00 | 169.56K |
| 2026-07-06 | KRW 45,700.00 | -2.45% | KRW 46,700.00 | KRW 47,300.00 | KRW 44,850.00 | 105.17K |
| 2026-07-03 | KRW 46,850.00 | +0.97% | KRW 46,000.00 | KRW 47,450.00 | KRW 45,300.00 | 172.97K |
| 2026-07-02 | KRW 46,400.00 | +7.66% | KRW 43,700.00 | KRW 50,000.00 | KRW 43,250.00 | 324.93K |
| 2026-07-01 | KRW 43,100.00 | +3.98% | KRW 42,900.00 | KRW 43,900.00 | KRW 41,250.00 | 203.64K |
| 2026-06-30 | KRW 41,450.00 | -1.43% | KRW 42,450.00 | KRW 43,850.00 | KRW 41,100.00 | 202.00K |
| 2026-06-29 | KRW 42,050.00 | +8.38% | KRW 40,500.00 | KRW 42,150.00 | KRW 39,850.00 | 149.14K |
| 2026-06-26 | KRW 38,800.00 | -1.52% | KRW 39,400.00 | KRW 39,900.00 | KRW 38,100.00 | 187.70K |
| 2026-06-25 | KRW 39,400.00 | +1.81% | KRW 39,050.00 | KRW 40,650.00 | KRW 38,750.00 | 119.03K |
| 2026-06-24 | KRW 38,700.00 | -0.26% | KRW 39,900.00 | KRW 39,900.00 | KRW 37,100.00 | 150.05K |
| 2026-06-23 | KRW 38,800.00 | +1.57% | KRW 38,700.00 | KRW 40,000.00 | KRW 37,500.00 | 143.39K |
| 2026-06-22 | KRW 38,200.00 | -6.37% | KRW 40,500.00 | KRW 40,750.00 | KRW 37,500.00 | 183.97K |
| 2026-06-19 | KRW 40,800.00 | +2.26% | KRW 40,700.00 | KRW 42,250.00 | KRW 39,550.00 | 425.14K |
| 2026-06-18 | KRW 39,900.00 | -0.99% | KRW 40,050.00 | KRW 40,900.00 | KRW 39,550.00 | 112.88K |
| 2026-06-17 | KRW 40,300.00 | -4.39% | KRW 41,800.00 | KRW 42,050.00 | KRW 40,300.00 | 105.92K |
| 2026-06-16 | KRW 42,150.00 | -3.66% | KRW 43,850.00 | KRW 45,650.00 | KRW 40,950.00 | 287.63K |
| 2026-06-15 | KRW 43,750.00 | +2.34% | KRW 43,000.00 | KRW 45,600.00 | KRW 42,300.00 | 403.76K |
| 2026-06-12 | KRW 42,750.00 | -2.62% | KRW 43,450.00 | KRW 44,800.00 | KRW 42,400.00 | 265.12K |
| 2026-06-11 | KRW 43,900.00 | +8.80% | KRW 39,500.00 | KRW 45,400.00 | KRW 39,450.00 | 900.45K |
| 2026-06-10 | KRW 40,350.00 | +1.64% | KRW 38,750.00 | KRW 40,750.00 | KRW 38,750.00 | 2 |
| 2026-06-09 | KRW 39,700.00 | +3.79% | KRW 38,050.00 | KRW 41,250.00 | KRW 38,000.00 | 176.65K |
| 2026-06-08 | KRW 38,250.00 | -3.29% | KRW 38,850.00 | KRW 39,750.00 | KRW 37,500.00 | 261.41K |
| 2026-06-05 | KRW 39,550.00 | +1.67% | KRW 39,300.00 | KRW 40,150.00 | KRW 38,900.00 | 141.65K |
| 2026-06-04 | KRW 38,900.00 | -1.89% | KRW 39,000.00 | KRW 40,400.00 | KRW 38,650.00 | 196.77K |
| 2026-06-02 | KRW 39,650.00 | +6.02% | KRW 37,700.00 | KRW 40,050.00 | KRW 36,800.00 | 325.80K |
| 2026-06-01 | KRW 37,400.00 | -0.13% | KRW 37,450.00 | KRW 37,550.00 | KRW 36,300.00 | 173.92K |
| 2026-05-29 | KRW 37,450.00 | -2.09% | KRW 38,550.00 | KRW 38,550.00 | KRW 36,700.00 | 147.67K |
| 2026-05-28 | KRW 38,250.00 | +0.66% | KRW 37,900.00 | KRW 38,450.00 | KRW 37,100.00 | 99.70K |
| 2026-05-27 | KRW 38,000.00 | -3.43% | KRW 38,950.00 | KRW 39,650.00 | KRW 37,500.00 | 142.91K |
| 2026-05-26 | KRW 39,350.00 | +1.16% | KRW 39,750.00 | KRW 40,000.00 | KRW 38,300.00 | 137.80K |
| 2026-05-22 | KRW 38,900.00 | -0.38% | KRW 40,000.00 | KRW 40,000.00 | KRW 38,650.00 | 122.05K |
| 2026-05-21 | KRW 39,050.00 | -0.26% | KRW 39,150.00 | KRW 39,550.00 | KRW 38,500.00 | 170.37K |