Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 350.00 | 355.00 | 347.00 | 350.00 | 3,500.00 | 10,377 |
| 2024-06-24 | 355.00 | 355.00 | 346.00 | 350.00 | 3,500.00 | 13,779 |
| 2024-06-21 | 350.00 | 363.00 | 330.00 | 347.00 | 3,470.00 | 38,742 |
| 2024-06-20 | 345.00 | 352.00 | 345.00 | 350.00 | 3,500.00 | 13,792 |
| 2024-06-19 | 350.00 | 353.00 | 342.00 | 344.00 | 3,440.00 | 31,535 |
| 2024-06-18 | 351.00 | 360.00 | 348.00 | 349.00 | 3,490.00 | 27,746 |
| 2024-06-17 | 353.00 | 355.00 | 348.00 | 351.00 | 3,510.00 | 17,379 |
| 2024-06-14 | 352.00 | 360.00 | 348.00 | 355.00 | 3,550.00 | 22,725 |
| 2024-06-13 | 361.00 | 362.00 | 350.00 | 351.00 | 3,510.00 | 31,464 |
| 2024-06-12 | 357.00 | 365.00 | 357.00 | 360.00 | 3,600.00 | 42,979 |
| 2024-06-11 | 367.00 | 373.00 | 361.00 | 361.00 | 3,610.00 | 24,903 |
| 2024-06-10 | 366.00 | 376.00 | 358.00 | 367.00 | 3,670.00 | 54,278 |
| 2024-06-07 | 373.00 | 373.00 | 365.00 | 367.00 | 3,670.00 | 19,972 |
| 2024-06-05 | 373.00 | 373.00 | 364.00 | 370.00 | 3,700.00 | 17,047 |
| 2024-06-04 | 371.00 | 384.00 | 363.00 | 370.00 | 3,700.00 | 66,553 |
| 2024-06-03 | 377.00 | 381.00 | 369.00 | 373.00 | 3,730.00 | 77,368 |
| 2024-05-31 | 389.00 | 389.00 | 378.00 | 381.00 | 3,810.00 | 52,744 |
| 2024-05-30 | 378.00 | 392.00 | 369.00 | 379.00 | 3,790.00 | 152,889 |
| 2024-05-29 | 404.00 | 420.00 | 364.00 | 368.00 | 3,680.00 | 625,085 |
| 2024-05-28 | 353.00 | 364.00 | 352.00 | 362.00 | 3,620.00 | 68,589 |
| 2024-05-27 | 352.00 | 353.00 | 349.00 | 353.00 | 3,530.00 | 14,065 |
| 2024-05-24 | 352.00 | 356.00 | 349.00 | 349.00 | 3,490.00 | 18,194 |
| 2024-05-23 | 354.00 | 359.00 | 351.00 | 352.00 | 3,520.00 | 17,091 |
| 2024-05-22 | 350.00 | 359.00 | 349.00 | 354.00 | 3,540.00 | 41,994 |
| 2024-05-21 | 357.00 | 359.00 | 348.00 | 350.00 | 3,500.00 | 51,545 |
| 2024-05-20 | 370.00 | 371.00 | 357.00 | 359.00 | 3,590.00 | 40,755 |
| 2024-05-17 | 369.00 | 374.00 | 361.00 | 370.00 | 3,700.00 | 33,288 |
| 2024-05-16 | 364.00 | 380.00 | 363.00 | 369.00 | 3,690.00 | 45,341 |
| 2024-05-14 | 348.00 | 375.00 | 345.00 | 367.00 | 3,670.00 | 122,798 |
| 2024-05-13 | 353.00 | 358.00 | 348.00 | 350.00 | 3,500.00 | 20,581 |
| 2024-05-10 | 350.00 | 358.00 | 350.00 | 356.00 | 3,560.00 | 34,332 |
| 2024-05-09 | 345.00 | 360.00 | 343.00 | 350.00 | 3,500.00 | 91,002 |
| 2024-05-08 | 340.00 | 345.00 | 340.00 | 343.00 | 3,430.00 | 17,145 |
| 2024-05-07 | 340.00 | 344.00 | 339.00 | 342.00 | 3,420.00 | 26,310 |
| 2024-05-03 | 340.00 | 342.00 | 337.00 | 340.00 | 3,400.00 | 24,176 |
| 2024-05-02 | 343.00 | 352.00 | 336.00 | 340.00 | 3,400.00 | 49,396 |
| 2024-04-30 | 338.00 | 360.00 | 332.00 | 343.00 | 3,430.00 | 63,384 |
| 2024-04-29 | 331.00 | 337.00 | 330.00 | 335.00 | 3,350.00 | 12,411 |
| 2024-04-26 | 334.00 | 340.00 | 331.00 | 332.00 | 3,320.00 | 18,200 |
| 2024-04-25 | 339.00 | 339.00 | 332.00 | 334.00 | 3,340.00 | 14,879 |
| 2024-04-24 | 336.00 | 339.00 | 334.00 | 336.00 | 3,360.00 | 18,497 |
| 2024-04-23 | 335.00 | 345.00 | 333.00 | 335.00 | 3,350.00 | 35,681 |
| 2024-04-22 | 324.00 | 336.00 | 324.00 | 333.00 | 3,330.00 | 28,034 |
| 2024-04-19 | 334.00 | 338.00 | 323.00 | 324.00 | 3,240.00 | 48,569 |
| 2024-04-18 | 339.00 | 339.00 | 331.00 | 331.00 | 3,310.00 | 38,099 |
| 2024-04-17 | 342.00 | 344.00 | 335.00 | 337.00 | 3,370.00 | 18,759 |
| 2024-04-16 | 346.00 | 347.00 | 337.00 | 340.00 | 3,400.00 | 32,476 |
| 2024-04-15 | 342.00 | 351.00 | 335.00 | 346.00 | 3,460.00 | 46,991 |
| 2024-04-12 | 342.00 | 354.00 | 340.00 | 349.00 | 3,490.00 | 48,429 |
| 2024-04-11 | 352.00 | 353.00 | 341.00 | 342.00 | 3,420.00 | 32,770 |
| 2024-04-09 | 355.00 | 356.00 | 347.00 | 349.00 | 3,490.00 | 47,086 |
| 2024-04-08 | 337.00 | 356.00 | 333.00 | 354.00 | 3,540.00 | 151,450 |
| 2024-04-05 | 325.00 | 357.00 | 324.00 | 336.00 | 3,360.00 | 408,213 |
| 2024-04-04 | 331.00 | 335.00 | 326.00 | 327.00 | 3,270.00 | 25,830 |
| 2024-04-03 | 325.00 | 331.00 | 321.00 | 331.00 | 3,310.00 | 44,031 |
| 2024-04-02 | 333.00 | 333.00 | 319.00 | 321.00 | 3,210.00 | 49,990 |
| 2024-04-01 | 321.00 | 328.00 | 318.00 | 327.00 | 3,270.00 | 57,947 |
| 2024-03-29 | 320.00 | 322.00 | 315.00 | 321.00 | 3,210.00 | 18,030 |
| 2024-03-28 | 322.00 | 322.00 | 316.00 | 320.00 | 3,200.00 | 22,110 |
| 2024-03-27 | 327.00 | 330.00 | 320.00 | 320.00 | 3,200.00 | 33,844 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.