Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 341.00 | 349.00 | 337.00 | 349.00 | 3,490.00 | 45,360 |
| 2023-04-03 | 338.00 | 358.00 | 338.00 | 343.00 | 3,430.00 | 70,862 |
| 2023-03-31 | 332.00 | 349.00 | 331.00 | 337.00 | 3,370.00 | 47,957 |
| 2023-03-30 | 324.00 | 340.00 | 312.00 | 333.00 | 3,330.00 | 73,287 |
| 2023-03-29 | 318.00 | 321.00 | 309.00 | 316.00 | 3,160.00 | 28,441 |
| 2023-03-28 | 310.00 | 326.00 | 309.00 | 319.00 | 3,190.00 | 45,006 |
| 2023-03-27 | 311.00 | 318.00 | 306.00 | 313.00 | 3,130.00 | 39,364 |
| 2023-03-24 | 310.00 | 313.00 | 307.00 | 312.00 | 3,120.00 | 22,784 |
| 2023-03-23 | 311.00 | 315.00 | 307.00 | 309.00 | 3,090.00 | 39,768 |
| 2023-03-22 | 315.00 | 320.00 | 311.00 | 314.00 | 3,140.00 | 31,160 |
| 2023-03-21 | 314.00 | 319.00 | 312.00 | 315.00 | 3,150.00 | 16,467 |
| 2023-03-20 | 316.00 | 320.00 | 310.00 | 316.00 | 3,160.00 | 23,905 |
| 2023-03-17 | 322.00 | 326.00 | 308.00 | 313.00 | 3,130.00 | 80,112 |
| 2023-03-16 | 329.00 | 330.00 | 318.00 | 322.00 | 3,220.00 | 28,540 |
| 2023-03-15 | 323.00 | 332.00 | 323.00 | 329.00 | 3,290.00 | 20,912 |
| 2023-03-14 | 317.00 | 338.00 | 314.00 | 323.00 | 3,230.00 | 46,164 |
| 2023-03-13 | 324.00 | 325.00 | 307.00 | 320.00 | 3,200.00 | 58,876 |
| 2023-03-10 | 324.00 | 329.00 | 320.00 | 327.00 | 3,270.00 | 28,038 |
| 2023-03-09 | 331.00 | 346.00 | 326.00 | 329.00 | 3,290.00 | 49,961 |
| 2023-03-08 | 340.00 | 345.00 | 330.00 | 331.00 | 3,310.00 | 86,098 |
| 2023-03-07 | 310.00 | 371.00 | 301.00 | 340.00 | 3,400.00 | 825,822 |
| 2023-03-06 | 310.00 | 314.00 | 304.00 | 309.00 | 3,090.00 | 34,857 |
| 2023-03-03 | 315.00 | 315.00 | 297.00 | 310.00 | 3,100.00 | 43,765 |
| 2023-03-02 | 320.00 | 320.00 | 313.00 | 315.00 | 3,150.00 | 20,433 |
| 2023-02-28 | 318.00 | 318.00 | 314.00 | 317.00 | 3,170.00 | 13,341 |
| 2023-02-27 | 318.00 | 318.00 | 312.00 | 315.00 | 3,150.00 | 28,715 |
| 2023-02-24 | 322.00 | 322.00 | 315.00 | 318.00 | 3,180.00 | 37,753 |
| 2023-02-23 | 319.00 | 322.00 | 317.00 | 319.00 | 3,190.00 | 24,916 |
| 2023-02-22 | 321.00 | 322.00 | 315.00 | 322.00 | 3,220.00 | 46,834 |
| 2023-02-21 | 327.00 | 327.00 | 320.00 | 321.00 | 3,210.00 | 30,208 |
| 2023-02-20 | 325.00 | 325.00 | 320.00 | 324.00 | 3,240.00 | 25,914 |
| 2023-02-17 | 321.00 | 329.00 | 320.00 | 323.00 | 3,230.00 | 23,607 |
| 2023-02-16 | 325.00 | 332.00 | 319.00 | 326.00 | 3,260.00 | 17,641 |
| 2023-02-15 | 334.00 | 336.00 | 314.00 | 325.00 | 3,250.00 | 122,718 |
| 2023-02-14 | 329.00 | 336.00 | 329.00 | 334.00 | 3,340.00 | 30,408 |
| 2023-02-13 | 331.00 | 331.00 | 325.00 | 331.00 | 3,310.00 | 59,927 |
| 2023-02-10 | 329.00 | 334.00 | 327.00 | 331.00 | 3,310.00 | 47,445 |
| 2023-02-09 | 336.00 | 340.00 | 334.00 | 335.00 | 3,350.00 | 30,797 |
| 2023-02-08 | 340.00 | 344.00 | 335.00 | 335.00 | 3,350.00 | 33,865 |
| 2023-02-07 | 340.00 | 346.00 | 338.00 | 340.00 | 3,400.00 | 36,274 |
| 2023-02-06 | 340.00 | 350.00 | 338.00 | 342.00 | 3,420.00 | 70,211 |
| 2023-02-03 | 344.00 | 346.00 | 340.00 | 340.00 | 3,400.00 | 46,112 |
| 2023-02-02 | 344.00 | 350.00 | 342.00 | 343.00 | 3,430.00 | 28,169 |
| 2023-02-01 | 345.00 | 345.00 | 341.00 | 342.00 | 3,420.00 | 45,154 |
| 2023-01-31 | 344.00 | 346.00 | 340.00 | 342.00 | 3,420.00 | 24,680 |
| 2023-01-30 | 347.00 | 350.00 | 343.00 | 345.00 | 3,450.00 | 20,605 |
| 2023-01-27 | 347.00 | 350.00 | 346.00 | 348.00 | 3,480.00 | 27,808 |
| 2023-01-26 | 353.00 | 353.00 | 345.00 | 347.00 | 3,470.00 | 22,083 |
| 2023-01-25 | 341.00 | 352.00 | 340.00 | 350.00 | 3,500.00 | 128,682 |
| 2023-01-20 | 345.00 | 347.00 | 340.00 | 340.00 | 3,400.00 | 11,892 |
| 2023-01-19 | 347.00 | 348.00 | 344.00 | 344.00 | 3,440.00 | 19,718 |
| 2023-01-18 | 350.00 | 353.00 | 344.00 | 349.00 | 3,490.00 | 21,129 |
| 2023-01-17 | 349.00 | 350.00 | 345.00 | 345.00 | 3,450.00 | 14,698 |
| 2023-01-16 | 349.00 | 351.00 | 345.00 | 349.00 | 3,490.00 | 28,524 |
| 2023-01-13 | 352.00 | 353.00 | 346.00 | 349.00 | 3,490.00 | 31,669 |
| 2023-01-12 | 356.00 | 360.00 | 349.00 | 349.00 | 3,490.00 | 25,201 |
| 2023-01-11 | 356.00 | 360.00 | 352.00 | 357.00 | 3,570.00 | 29,678 |
| 2023-01-10 | 358.00 | 360.00 | 350.00 | 356.00 | 3,560.00 | 46,095 |
| 2023-01-09 | 345.00 | 360.00 | 345.00 | 358.00 | 3,580.00 | 57,654 |
| 2023-01-06 | 344.00 | 363.00 | 342.00 | 343.00 | 3,430.00 | 71,384 |
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.