Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-27 | 627.00 | 699.00 | 472.00 | 482.00 | 4,820.00 | 6,801,167 |
| 2023-12-26 | 483.00 | 546.00 | 428.00 | 546.00 | 5,460.00 | 4,274,637 |
| 2023-12-22 | 403.00 | 420.00 | 380.00 | 420.00 | 4,200.00 | 495,303 |
| 2023-12-21 | 369.00 | 387.00 | 364.00 | 385.00 | 3,850.00 | 178,795 |
| 2023-12-20 | 372.00 | 388.00 | 369.00 | 369.00 | 3,690.00 | 212,965 |
| 2023-12-19 | 355.00 | 397.00 | 350.00 | 369.00 | 3,690.00 | 569,197 |
| 2023-12-18 | 336.00 | 380.00 | 330.00 | 355.00 | 3,550.00 | 701,867 |
| 2023-12-15 | 310.00 | 385.00 | 310.00 | 336.00 | 3,360.00 | 1,677,262 |
| 2023-12-14 | 316.00 | 318.00 | 308.00 | 313.00 | 3,130.00 | 48,243 |
| 2023-12-13 | 317.00 | 319.00 | 309.00 | 311.00 | 3,110.00 | 69,624 |
| 2023-12-12 | 319.00 | 325.00 | 314.00 | 321.00 | 3,210.00 | 85,937 |
| 2023-12-11 | 311.00 | 342.00 | 311.00 | 321.00 | 3,210.00 | 270,523 |
| 2023-12-08 | 384.00 | 384.00 | 312.00 | 318.00 | 3,180.00 | 2,257,293 |
| 2023-12-07 | 292.00 | 299.00 | 292.00 | 296.00 | 2,960.00 | 19,435 |
| 2023-12-06 | 292.00 | 298.00 | 292.00 | 295.00 | 2,950.00 | 9,161 |
| 2023-12-05 | 294.00 | 295.00 | 291.00 | 294.00 | 2,940.00 | 13,274 |
| 2023-12-04 | 296.00 | 297.00 | 292.00 | 294.00 | 2,940.00 | 10,782 |
| 2023-12-01 | 298.00 | 299.00 | 295.00 | 296.00 | 2,960.00 | 3,821 |
| 2023-11-30 | 293.00 | 301.00 | 292.00 | 298.00 | 2,980.00 | 15,091 |
| 2023-11-29 | 293.00 | 297.00 | 290.00 | 293.00 | 2,930.00 | 14,479 |
| 2023-11-28 | 293.00 | 296.00 | 292.00 | 295.00 | 2,950.00 | 4,815 |
| 2023-11-27 | 298.00 | 298.00 | 292.00 | 294.00 | 2,940.00 | 17,430 |
| 2023-11-24 | 297.00 | 301.00 | 295.00 | 298.00 | 2,980.00 | 14,151 |
| 2023-11-23 | 296.00 | 300.00 | 295.00 | 299.00 | 2,990.00 | 6,653 |
| 2023-11-22 | 302.00 | 302.00 | 295.00 | 296.00 | 2,960.00 | 11,650 |
| 2023-11-21 | 298.00 | 302.00 | 298.00 | 299.00 | 2,990.00 | 6,125 |
| 2023-11-20 | 300.00 | 300.00 | 295.00 | 298.00 | 2,980.00 | 10,100 |
| 2023-11-17 | 301.00 | 302.00 | 296.00 | 299.00 | 2,990.00 | 4,003 |
| 2023-11-16 | 299.00 | 303.00 | 298.00 | 300.00 | 3,000.00 | 17,829 |
| 2023-11-15 | 297.00 | 301.00 | 296.00 | 299.00 | 2,990.00 | 14,502 |
| 2023-11-14 | 291.00 | 298.00 | 287.00 | 297.00 | 2,970.00 | 9,304 |
| 2023-11-13 | 298.00 | 300.00 | 290.00 | 291.00 | 2,910.00 | 22,095 |
| 2023-11-10 | 300.00 | 304.00 | 298.00 | 298.00 | 2,980.00 | 7,574 |
| 2023-11-09 | 300.00 | 306.00 | 300.00 | 302.00 | 3,020.00 | 5,016 |
| 2023-11-08 | 298.00 | 304.00 | 298.00 | 301.00 | 3,010.00 | 9,358 |
| 2023-11-07 | 304.00 | 306.00 | 297.00 | 302.00 | 3,020.00 | 31,629 |
| 2023-11-06 | 311.00 | 311.00 | 303.00 | 304.00 | 3,040.00 | 38,135 |
| 2023-11-03 | 308.00 | 313.00 | 305.00 | 309.00 | 3,090.00 | 17,491 |
| 2023-11-02 | 305.00 | 310.00 | 303.00 | 308.00 | 3,080.00 | 11,116 |
| 2023-11-01 | 302.00 | 311.00 | 302.00 | 305.00 | 3,050.00 | 8,081 |
| 2023-10-31 | 311.00 | 315.00 | 302.00 | 306.00 | 3,060.00 | 15,506 |
| 2023-10-30 | 306.00 | 315.00 | 303.00 | 309.00 | 3,090.00 | 10,307 |
| 2023-10-27 | 303.00 | 308.00 | 296.00 | 306.00 | 3,060.00 | 8,404 |
| 2023-10-26 | 304.00 | 307.00 | 297.00 | 303.00 | 3,030.00 | 21,666 |
| 2023-10-25 | 310.00 | 314.00 | 305.00 | 306.00 | 3,060.00 | 9,543 |
| 2023-10-24 | 310.00 | 312.00 | 301.00 | 308.00 | 3,080.00 | 15,538 |
| 2023-10-23 | 305.00 | 313.00 | 304.00 | 306.00 | 3,060.00 | 16,206 |
| 2023-10-20 | 302.00 | 321.00 | 301.00 | 313.00 | 3,130.00 | 43,392 |
| 2023-10-19 | 314.00 | 343.00 | 298.00 | 304.00 | 3,040.00 | 162,872 |
| 2023-10-18 | 317.00 | 320.00 | 311.00 | 314.00 | 3,140.00 | 13,374 |
| 2023-10-17 | 300.00 | 325.00 | 300.00 | 317.00 | 3,170.00 | 63,606 |
| 2023-10-16 | 301.00 | 305.00 | 300.00 | 304.00 | 3,040.00 | 10,650 |
| 2023-10-13 | 300.00 | 308.00 | 299.00 | 299.00 | 2,990.00 | 22,470 |
| 2023-10-12 | 300.00 | 310.00 | 298.00 | 300.00 | 3,000.00 | 16,682 |
| 2023-10-11 | 293.00 | 301.00 | 293.00 | 300.00 | 3,000.00 | 15,792 |
| 2023-10-10 | 301.00 | 302.00 | 295.00 | 296.00 | 2,960.00 | 17,462 |
| 2023-10-06 | 290.00 | 310.00 | 290.00 | 299.00 | 2,990.00 | 25,319 |
| 2023-10-05 | 288.00 | 294.00 | 285.00 | 290.00 | 2,900.00 | 18,654 |
| 2023-10-04 | 295.00 | 295.00 | 286.00 | 290.00 | 2,900.00 | 15,834 |
| 2023-09-27 | 286.00 | 301.00 | 286.00 | 295.00 | 2,950.00 | 22,535 |
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.