Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 293.00 | 320.00 | 288.00 | 288.00 | 2,880.00 | 108,223 |
| 2023-09-25 | 296.00 | 299.00 | 292.00 | 293.00 | 2,930.00 | 16,215 |
| 2023-09-22 | 298.00 | 299.00 | 296.00 | 296.00 | 2,960.00 | 8,510 |
| 2023-09-21 | 309.00 | 309.00 | 295.00 | 297.00 | 2,970.00 | 18,758 |
| 2023-09-20 | 304.00 | 304.00 | 297.00 | 302.00 | 3,020.00 | 10,944 |
| 2023-09-19 | 302.00 | 302.00 | 297.00 | 300.00 | 3,000.00 | 9,541 |
| 2023-09-18 | 309.00 | 309.00 | 298.00 | 299.00 | 2,990.00 | 19,010 |
| 2023-09-15 | 303.00 | 305.00 | 300.00 | 302.00 | 3,020.00 | 14,381 |
| 2023-09-14 | 301.00 | 302.00 | 298.00 | 300.00 | 3,000.00 | 11,934 |
| 2023-09-13 | 300.00 | 303.00 | 292.00 | 301.00 | 3,010.00 | 34,466 |
| 2023-09-12 | 301.00 | 304.00 | 299.00 | 300.00 | 3,000.00 | 15,000 |
| 2023-09-11 | 301.00 | 304.00 | 297.00 | 301.00 | 3,010.00 | 10,614 |
| 2023-09-08 | 298.00 | 302.00 | 298.00 | 301.00 | 3,010.00 | 7,038 |
| 2023-09-07 | 303.00 | 306.00 | 297.00 | 300.00 | 3,000.00 | 22,194 |
| 2023-09-06 | 303.00 | 307.00 | 300.00 | 303.00 | 3,030.00 | 19,572 |
| 2023-09-05 | 308.00 | 314.00 | 299.00 | 306.00 | 3,060.00 | 36,354 |
| 2023-09-04 | 315.00 | 315.00 | 305.00 | 308.00 | 3,080.00 | 17,286 |
| 2023-09-01 | 317.00 | 318.00 | 312.00 | 315.00 | 3,150.00 | 14,373 |
| 2023-08-31 | 315.00 | 319.00 | 313.00 | 317.00 | 3,170.00 | 16,609 |
| 2023-08-30 | 314.00 | 315.00 | 311.00 | 315.00 | 3,150.00 | 10,761 |
| 2023-08-29 | 308.00 | 318.00 | 308.00 | 313.00 | 3,130.00 | 52,502 |
| 2023-08-28 | 309.00 | 310.00 | 307.00 | 309.00 | 3,090.00 | 16,431 |
| 2023-08-25 | 311.00 | 311.00 | 304.00 | 309.00 | 3,090.00 | 44,101 |
| 2023-08-24 | 307.00 | 313.00 | 307.00 | 310.00 | 3,100.00 | 42,506 |
| 2023-08-23 | 308.00 | 311.00 | 307.00 | 309.00 | 3,090.00 | 23,632 |
| 2023-08-22 | 310.00 | 311.00 | 307.00 | 310.00 | 3,100.00 | 28,351 |
| 2023-08-21 | 308.00 | 312.00 | 307.00 | 310.00 | 3,100.00 | 14,098 |
| 2023-08-18 | 311.00 | 314.00 | 307.00 | 309.00 | 3,090.00 | 42,976 |
| 2023-08-17 | 315.00 | 316.00 | 308.00 | 313.00 | 3,130.00 | 38,355 |
| 2023-08-16 | 321.00 | 322.00 | 314.00 | 315.00 | 3,150.00 | 49,370 |
| 2023-08-14 | 326.00 | 326.00 | 320.00 | 322.00 | 3,220.00 | 21,460 |
| 2023-08-11 | 325.00 | 326.00 | 320.00 | 326.00 | 3,260.00 | 28,516 |
| 2023-08-10 | 320.00 | 326.00 | 317.00 | 325.00 | 3,250.00 | 24,387 |
| 2023-08-09 | 316.00 | 319.00 | 313.00 | 318.00 | 3,180.00 | 24,658 |
| 2023-08-08 | 330.00 | 330.00 | 315.00 | 315.00 | 3,150.00 | 38,934 |
| 2023-08-07 | 321.00 | 325.00 | 315.00 | 319.00 | 3,190.00 | 15,760 |
| 2023-08-04 | 325.00 | 325.00 | 316.00 | 322.00 | 3,220.00 | 21,275 |
| 2023-08-03 | 325.00 | 327.00 | 317.00 | 323.00 | 3,230.00 | 42,109 |
| 2023-08-02 | 334.00 | 334.00 | 324.00 | 325.00 | 3,250.00 | 39,814 |
| 2023-08-01 | 335.00 | 339.00 | 331.00 | 331.00 | 3,310.00 | 53,855 |
| 2023-07-31 | 335.00 | 338.00 | 333.00 | 335.00 | 3,350.00 | 22,731 |
| 2023-07-28 | 326.00 | 338.00 | 326.00 | 335.00 | 3,350.00 | 17,773 |
| 2023-07-27 | 315.00 | 339.00 | 315.00 | 331.00 | 3,310.00 | 35,881 |
| 2023-07-26 | 327.00 | 327.00 | 313.00 | 319.00 | 3,190.00 | 78,897 |
| 2023-07-25 | 333.00 | 341.00 | 315.00 | 329.00 | 3,290.00 | 74,075 |
| 2023-07-24 | 344.00 | 349.00 | 339.00 | 339.00 | 3,390.00 | 52,743 |
| 2023-07-21 | 349.00 | 355.00 | 345.00 | 345.00 | 3,450.00 | 39,968 |
| 2023-07-20 | 353.00 | 353.00 | 344.00 | 349.00 | 3,490.00 | 28,642 |
| 2023-07-19 | 354.00 | 357.00 | 348.00 | 351.00 | 3,510.00 | 33,919 |
| 2023-07-18 | 362.00 | 364.00 | 351.00 | 354.00 | 3,540.00 | 53,840 |
| 2023-07-17 | 360.00 | 363.00 | 356.00 | 360.00 | 3,600.00 | 39,725 |
| 2023-07-14 | 359.00 | 370.00 | 357.00 | 362.00 | 3,620.00 | 74,562 |
| 2023-07-13 | 360.00 | 368.00 | 354.00 | 363.00 | 3,630.00 | 63,040 |
| 2023-07-12 | 364.00 | 369.00 | 355.00 | 355.00 | 3,550.00 | 142,867 |
| 2023-07-11 | 368.00 | 370.00 | 362.00 | 363.00 | 3,630.00 | 62,106 |
| 2023-07-10 | 370.00 | 373.00 | 365.00 | 368.00 | 3,680.00 | 54,099 |
| 2023-07-07 | 368.00 | 375.00 | 366.00 | 370.00 | 3,700.00 | 74,568 |
| 2023-07-06 | 381.00 | 390.00 | 368.00 | 368.00 | 3,680.00 | 148,930 |
| 2023-07-05 | 415.00 | 415.00 | 380.00 | 382.00 | 3,820.00 | 285,711 |
| 2023-07-04 | 402.00 | 491.00 | 402.00 | 412.00 | 4,120.00 | 1,571,350 |
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.