Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 327.00 | 330.00 | 320.00 | 320.00 | 3,200.00 | 33,844 |
| 2024-03-26 | 320.00 | 330.00 | 317.00 | 327.00 | 3,270.00 | 88,908 |
| 2024-03-25 | 330.00 | 362.00 | 320.00 | 321.00 | 3,210.00 | 354,986 |
| 2024-03-22 | 313.00 | 320.00 | 313.00 | 318.00 | 3,180.00 | 37,522 |
| 2024-03-21 | 316.00 | 320.00 | 313.00 | 314.00 | 3,140.00 | 58,677 |
| 2024-03-20 | 313.00 | 317.00 | 313.00 | 316.00 | 3,160.00 | 48,890 |
| 2024-03-19 | 312.00 | 329.00 | 311.00 | 312.00 | 3,120.00 | 74,826 |
| 2024-03-18 | 309.00 | 313.00 | 307.00 | 311.00 | 3,110.00 | 24,199 |
| 2024-03-15 | 316.00 | 316.00 | 307.00 | 309.00 | 3,090.00 | 57,611 |
| 2024-03-14 | 317.00 | 319.00 | 312.00 | 316.00 | 3,160.00 | 33,481 |
| 2024-03-13 | 320.00 | 320.00 | 313.00 | 316.00 | 3,160.00 | 33,713 |
| 2024-03-12 | 319.00 | 327.00 | 317.00 | 317.00 | 3,170.00 | 27,298 |
| 2024-03-11 | 320.00 | 323.00 | 317.00 | 318.00 | 3,180.00 | 26,557 |
| 2024-03-08 | 320.00 | 326.00 | 318.00 | 319.00 | 3,190.00 | 36,856 |
| 2024-03-07 | 322.00 | 326.00 | 319.00 | 324.00 | 3,240.00 | 31,424 |
| 2024-03-06 | 324.00 | 326.00 | 313.00 | 322.00 | 3,220.00 | 61,833 |
| 2024-03-05 | 328.00 | 339.00 | 323.00 | 324.00 | 3,240.00 | 42,431 |
| 2024-03-04 | 334.00 | 340.00 | 332.00 | 335.00 | 3,350.00 | 29,739 |
| 2024-02-29 | 335.00 | 336.00 | 330.00 | 334.00 | 3,340.00 | 26,559 |
| 2024-02-28 | 332.00 | 335.00 | 328.00 | 335.00 | 3,350.00 | 32,872 |
| 2024-02-27 | 337.00 | 341.00 | 329.00 | 332.00 | 3,320.00 | 35,085 |
| 2024-02-26 | 338.00 | 340.00 | 332.00 | 337.00 | 3,370.00 | 24,622 |
| 2024-02-23 | 347.00 | 348.00 | 335.00 | 337.00 | 3,370.00 | 59,562 |
| 2024-02-22 | 348.00 | 349.00 | 345.00 | 347.00 | 3,470.00 | 34,656 |
| 2024-02-21 | 346.00 | 352.00 | 345.00 | 348.00 | 3,480.00 | 48,477 |
| 2024-02-20 | 350.00 | 352.00 | 345.00 | 350.00 | 3,500.00 | 48,725 |
| 2024-02-19 | 347.00 | 354.00 | 345.00 | 349.00 | 3,490.00 | 60,781 |
| 2024-02-16 | 346.00 | 349.00 | 344.00 | 347.00 | 3,470.00 | 39,067 |
| 2024-02-15 | 349.00 | 350.00 | 343.00 | 348.00 | 3,480.00 | 37,579 |
| 2024-02-14 | 355.00 | 358.00 | 343.00 | 348.00 | 3,480.00 | 121,341 |
| 2024-02-13 | 353.00 | 361.00 | 349.00 | 355.00 | 3,550.00 | 81,305 |
| 2024-02-08 | 342.00 | 355.00 | 337.00 | 353.00 | 3,530.00 | 44,321 |
| 2024-02-07 | 353.00 | 360.00 | 335.00 | 341.00 | 3,410.00 | 77,006 |
| 2024-02-06 | 348.00 | 362.00 | 335.00 | 353.00 | 3,530.00 | 123,628 |
| 2024-02-05 | 347.00 | 357.00 | 342.00 | 348.00 | 3,480.00 | 84,648 |
| 2024-02-02 | 327.00 | 375.00 | 326.00 | 347.00 | 3,470.00 | 389,071 |
| 2024-02-01 | 324.00 | 327.00 | 321.00 | 327.00 | 3,270.00 | 25,311 |
| 2024-01-31 | 333.00 | 337.00 | 322.00 | 327.00 | 3,270.00 | 75,127 |
| 2024-01-30 | 333.00 | 342.00 | 331.00 | 336.00 | 3,360.00 | 41,363 |
| 2024-01-29 | 341.00 | 343.00 | 331.00 | 333.00 | 3,330.00 | 71,347 |
| 2024-01-26 | 330.00 | 361.00 | 329.00 | 343.00 | 3,430.00 | 191,268 |
| 2024-01-25 | 328.00 | 332.00 | 322.00 | 330.00 | 3,300.00 | 47,959 |
| 2024-01-24 | 337.00 | 337.00 | 323.00 | 328.00 | 3,280.00 | 102,261 |
| 2024-01-23 | 346.00 | 348.00 | 333.00 | 334.00 | 3,340.00 | 85,253 |
| 2024-01-22 | 348.00 | 352.00 | 344.00 | 348.00 | 3,480.00 | 55,864 |
| 2024-01-19 | 347.00 | 361.00 | 345.00 | 348.00 | 3,480.00 | 120,202 |
| 2024-01-18 | 341.00 | 352.00 | 339.00 | 346.00 | 3,460.00 | 49,422 |
| 2024-01-17 | 341.00 | 360.00 | 335.00 | 346.00 | 3,460.00 | 185,841 |
| 2024-01-16 | 350.00 | 353.00 | 338.00 | 344.00 | 3,440.00 | 96,894 |
| 2024-01-15 | 347.00 | 358.00 | 347.00 | 349.00 | 3,490.00 | 51,836 |
| 2024-01-12 | 353.00 | 365.00 | 347.00 | 350.00 | 3,500.00 | 112,456 |
| 2024-01-11 | 352.00 | 372.00 | 350.00 | 357.00 | 3,570.00 | 213,349 |
| 2024-01-10 | 367.00 | 372.00 | 348.00 | 352.00 | 3,520.00 | 246,906 |
| 2024-01-09 | 367.00 | 372.00 | 363.00 | 368.00 | 3,680.00 | 177,734 |
| 2024-01-08 | 377.00 | 380.00 | 363.00 | 367.00 | 3,670.00 | 359,143 |
| 2024-01-05 | 392.00 | 420.00 | 377.00 | 377.00 | 3,770.00 | 973,448 |
| 2024-01-04 | 446.00 | 446.00 | 396.00 | 396.00 | 3,960.00 | 1,011,540 |
| 2024-01-03 | 478.00 | 484.00 | 436.00 | 453.00 | 4,530.00 | 1,399,987 |
| 2024-01-02 | 449.00 | 498.00 | 436.00 | 498.00 | 4,980.00 | 2,055,493 |
| 2023-12-28 | 503.00 | 540.00 | 417.00 | 427.00 | 4,270.00 | 2,584,919 |
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.