KRX · 081660 · stock
Misto Holdings Corp. (081660) stock price history
Every KRX trading session of Misto Holdings Corp. from Sep 28, 2010 to Sep 28, 2026: 3,933 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
081660 adjusted close, 2010 to 2026
- ₩70,742
- All time high, 2019
- ₩54,425
- 52 week high, ₩35,552 low
- 3,933
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
081660 key facts
- Misto Holdings Corp. (081660) closed at ₩38,250 on Sep 28, 2026 on KRX.
- 081660's all time high close is ₩70,742, set on May 20, 2019; its all time low close is ₩9,331 on Feb 26, 2013.
- 081660's 52 week range is ₩35,552 to ₩54,425.
- 081660 returned +2.8% over the year to Sep 28, 2026 and +4.8% over five years.
- Over ten years 081660 returned +146%, +9.4% a year compounded.
- 081660's deepest drawdown was -77.2% from May 20, 2019 to Mar 23, 2020.
- DataCedar holds 3,933 daily sessions of 081660 history from Sep 28, 2010 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
081660 price chart, 2010 to 2026
081660 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -1.4% |
| 6 months | -4.9% |
| Year to date | -8.2% |
| 1 year | +2.8% |
| 3 years | +17.0% |
| 5 years | +4.8% |
| 10 years | +145.8% |
| Since Sep 28, 2010 | +247.9% |
| Compound annual growth, 16.0 years | +8.1% |
081660 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩70,742 on May 20, 2019
- All time low close
- ₩9,331 on Feb 26, 2013
- 52 week high
- ₩54,425 on Feb 10, 2026
- 52 week low
- ₩35,552 on Oct 31, 2025
- Deepest drawdown
- -77.2% from May 20, 2019 to Mar 23, 2020, not yet recovered
- Best single session
- +29.7% on Mar 25, 2020
- Worst single session
- -17.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2010
- 3.5×
- Best calendar year
- 2018, +228%
- Worst calendar year
- 2016, -25%
081660 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Sep 28, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩41,648 | ₩54,425 | ₩36,000 | ₩38,250 | -8.2% | 28M | 181 |
| 2025 | ₩37,331 | ₩45,549 | ₩31,127 | ₩41,648 | +11.0% | 32.2M | 241 |
| 2024 | ₩35,193 | ₩41,520 | ₩33,761 | ₩37,517 | +5.0% | 24M | 244 |
| 2023 | ₩30,255 | ₩36,719 | ₩28,953 | ₩35,747 | +19.7% | 38.7M | 245 |
| 2022 | ₩30,481 | ₩30,952 | ₩22,690 | ₩29,851 | -2.8% | 70.2M | 244 |
| 2021 | ₩36,057 | ₩49,739 | ₩27,656 | ₩30,695 | -15.6% | 125.4M | 248 |
| 2020 | ₩43,889 | ₩44,386 | ₩15,610 | ₩36,348 | -17.2% | 138.9M | 248 |
| 2019 | ₩43,946 | ₩72,473 | ₩34,340 | ₩43,889 | -0.5% | 137.6M | 246 |
| 2018 | ₩13,541 | ₩47,772 | ₩13,327 | ₩44,110 | +228.2% | 120.2M | 244 |
| 2017 | ₩11,593 | ₩14,188 | ₩10,526 | ₩13,442 | +16.1% | 55.2M | 241 |
| 2016 | ₩15,511 | ₩17,426 | ₩10,014 | ₩11,577 | -25.0% | 41M | 246 |
| 2015 | ₩18,194 | ₩20,397 | ₩14,457 | ₩15,446 | -15.1% | 46.7M | 249 |
| 2014 | ₩12,878 | ₩19,618 | ₩12,699 | ₩18,194 | +41.5% | 32.8M | 245 |
| 2013 | ₩10,418 | ₩13,242 | ₩9,152 | ₩12,862 | +23.8% | 53.9M | 247 |
| 2012 | ₩12,559 | ₩14,692 | ₩9,391 | ₩10,386 | -17.3% | 84.5M | 248 |
| 2011 | ₩12,598 | ₩15,804 | ₩9,424 | ₩12,559 | -0.3% | 115.9M | 248 |
| 2010 | ₩11,204 | ₩13,636 | ₩10,659 | ₩12,598 | n/a | 107.8M | 68 |
081660 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩38,250 | -8.6% |
| August 2026 | ₩41,850 | -7.3% |
| July 2026 | ₩45,150 | +8.9% |
| June 2026 | ₩41,450 | +10.7% |
| May 2026 | ₩37,450 | -7.8% |
| April 2026 | ₩40,600 | -1.0% |
| March 2026 | ₩41,000 | -14.2% |
| February 2026 | ₩47,792 | +4.4% |
| January 2026 | ₩45,793 | +10.0% |
| December 2025 | ₩41,648 | -0.1% |
| November 2025 | ₩41,696 | +16.2% |
| October 2025 | ₩35,893 | -4.5% |
About the 081660 data
Daily bars. 3,933 sessions from Sep 28, 2010 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/081660/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
081660 share price history
