Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 405.00 | 417.00 | 394.00 | 402.00 | 4,020.00 | 328,983 |
| 2023-06-30 | 361.00 | 443.00 | 360.00 | 403.00 | 4,030.00 | 2,361,720 |
| 2023-06-29 | 365.00 | 370.00 | 359.00 | 360.00 | 3,600.00 | 36,642 |
| 2023-06-28 | 362.00 | 372.00 | 358.00 | 366.00 | 3,660.00 | 49,642 |
| 2023-06-27 | 363.00 | 367.00 | 360.00 | 362.00 | 3,620.00 | 35,045 |
| 2023-06-26 | 369.00 | 372.00 | 361.00 | 363.00 | 3,630.00 | 42,491 |
| 2023-06-23 | 378.00 | 382.00 | 368.00 | 369.00 | 3,690.00 | 49,380 |
| 2023-06-22 | 370.00 | 383.00 | 368.00 | 380.00 | 3,800.00 | 57,908 |
| 2023-06-21 | 385.00 | 392.00 | 377.00 | 378.00 | 3,780.00 | 54,374 |
| 2023-06-20 | 381.00 | 385.00 | 378.00 | 385.00 | 3,850.00 | 34,178 |
| 2023-06-19 | 377.00 | 385.00 | 369.00 | 384.00 | 3,840.00 | 61,391 |
| 2023-06-16 | 383.00 | 387.00 | 367.00 | 374.00 | 3,740.00 | 109,137 |
| 2023-06-15 | 380.00 | 385.00 | 377.00 | 383.00 | 3,830.00 | 52,829 |
| 2023-06-14 | 391.00 | 394.00 | 370.00 | 378.00 | 3,780.00 | 140,456 |
| 2023-06-13 | 398.00 | 403.00 | 390.00 | 391.00 | 3,910.00 | 120,256 |
| 2023-06-12 | 396.00 | 414.00 | 394.00 | 399.00 | 3,990.00 | 191,568 |
| 2023-06-09 | 400.00 | 408.00 | 395.00 | 399.00 | 3,990.00 | 92,811 |
| 2023-06-08 | 402.00 | 404.00 | 394.00 | 402.00 | 4,020.00 | 90,917 |
| 2023-06-07 | 388.00 | 415.00 | 388.00 | 404.00 | 4,040.00 | 268,643 |
| 2023-06-05 | 400.00 | 422.00 | 371.00 | 391.00 | 3,910.00 | 226,942 |
| 2023-06-02 | 402.00 | 406.00 | 393.00 | 394.00 | 3,940.00 | 84,335 |
| 2023-06-01 | 404.00 | 406.00 | 390.00 | 402.00 | 4,020.00 | 123,208 |
| 2023-05-31 | 402.00 | 408.00 | 394.00 | 400.00 | 4,000.00 | 142,341 |
| 2023-05-30 | 411.00 | 428.00 | 396.00 | 398.00 | 3,980.00 | 372,296 |
| 2023-05-26 | 395.00 | 450.00 | 393.00 | 427.00 | 4,270.00 | 1,299,260 |
| 2023-05-25 | 409.00 | 431.00 | 392.00 | 400.00 | 4,000.00 | 443,289 |
| 2023-05-24 | 417.00 | 423.00 | 398.00 | 407.00 | 4,070.00 | 288,478 |
| 2023-05-23 | 431.00 | 435.00 | 409.00 | 414.00 | 4,140.00 | 565,481 |
| 2023-05-22 | 444.00 | 513.00 | 433.00 | 438.00 | 4,380.00 | 2,457,671 |
| 2023-05-19 | 377.00 | 493.00 | 377.00 | 445.00 | 4,450.00 | 5,926,951 |
| 2023-05-18 | 429.00 | 448.00 | 381.00 | 387.00 | 3,870.00 | 1,483,468 |
| 2023-05-17 | 369.00 | 466.00 | 361.00 | 465.00 | 4,650.00 | 6,180,714 |
| 2023-05-16 | 319.00 | 410.00 | 318.00 | 359.00 | 3,590.00 | 3,220,589 |
| 2023-05-15 | 320.00 | 320.00 | 310.00 | 316.00 | 3,160.00 | 21,895 |
| 2023-05-12 | 323.00 | 324.00 | 312.00 | 317.00 | 3,170.00 | 43,689 |
| 2023-05-11 | 317.00 | 322.00 | 316.00 | 319.00 | 3,190.00 | 25,464 |
| 2023-05-10 | 317.00 | 324.00 | 316.00 | 320.00 | 3,200.00 | 19,561 |
| 2023-05-09 | 316.00 | 320.00 | 314.00 | 319.00 | 3,190.00 | 38,692 |
| 2023-05-08 | 325.00 | 329.00 | 315.00 | 319.00 | 3,190.00 | 82,546 |
| 2023-05-04 | 331.00 | 333.00 | 324.00 | 325.00 | 3,250.00 | 83,432 |
| 2023-05-03 | 348.00 | 348.00 | 334.00 | 334.00 | 3,340.00 | 49,076 |
| 2023-05-02 | 336.00 | 351.00 | 336.00 | 347.00 | 3,470.00 | 52,855 |
| 2023-04-28 | 384.00 | 399.00 | 335.00 | 336.00 | 3,360.00 | 218,694 |
| 2023-04-27 | 393.00 | 418.00 | 370.00 | 384.00 | 3,840.00 | 155,454 |
| 2023-04-26 | 395.00 | 395.00 | 383.00 | 389.00 | 3,890.00 | 51,585 |
| 2023-04-25 | 381.00 | 408.00 | 376.00 | 393.00 | 3,930.00 | 110,175 |
| 2023-04-24 | 392.00 | 392.00 | 376.00 | 377.00 | 3,770.00 | 58,061 |
| 2023-04-21 | 395.00 | 403.00 | 373.00 | 395.00 | 3,950.00 | 90,670 |
| 2023-04-20 | 413.00 | 424.00 | 395.00 | 395.00 | 3,950.00 | 152,109 |
| 2023-04-19 | 375.00 | 420.00 | 372.00 | 412.00 | 4,120.00 | 404,205 |
| 2023-04-18 | 380.00 | 389.00 | 371.00 | 375.00 | 3,750.00 | 45,678 |
| 2023-04-17 | 363.00 | 388.00 | 355.00 | 378.00 | 3,780.00 | 155,641 |
| 2023-04-14 | 348.00 | 364.00 | 348.00 | 362.00 | 3,620.00 | 73,276 |
| 2023-04-13 | 349.00 | 356.00 | 341.00 | 354.00 | 3,540.00 | 40,716 |
| 2023-04-12 | 348.00 | 356.00 | 348.00 | 349.00 | 3,490.00 | 30,195 |
| 2023-04-11 | 346.00 | 358.00 | 346.00 | 352.00 | 3,520.00 | 62,864 |
| 2023-04-10 | 349.00 | 362.00 | 343.00 | 345.00 | 3,450.00 | 43,715 |
| 2023-04-07 | 341.00 | 359.00 | 340.00 | 352.00 | 3,520.00 | 50,552 |
| 2023-04-06 | 359.00 | 359.00 | 342.00 | 345.00 | 3,450.00 | 70,261 |
| 2023-04-05 | 343.00 | 365.00 | 331.00 | 361.00 | 3,610.00 | 94,663 |
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.