Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 332.00 | 347.00 | 332.00 | 343.00 | 3,430.00 | 50,323 |
| 2023-01-04 | 328.00 | 338.00 | 325.00 | 333.00 | 3,330.00 | 56,029 |
| 2023-01-03 | 336.00 | 336.00 | 320.00 | 327.00 | 3,270.00 | 66,013 |
| 2023-01-02 | 336.00 | 340.00 | 329.00 | 332.00 | 3,320.00 | 49,889 |
| 2022-12-29 | 349.00 | 353.00 | 335.00 | 336.00 | 3,360.00 | 85,193 |
| 2022-12-28 | 353.00 | 356.00 | 347.00 | 349.00 | 3,490.00 | 44,327 |
| 2022-12-27 | 353.00 | 358.00 | 351.00 | 352.00 | 3,520.00 | 32,185 |
| 2022-12-26 | 352.00 | 371.00 | 350.00 | 353.00 | 3,530.00 | 79,432 |
| 2022-12-23 | 365.00 | 367.00 | 355.00 | 356.00 | 3,560.00 | 78,836 |
| 2022-12-22 | 387.00 | 389.00 | 362.00 | 367.00 | 3,670.00 | 161,884 |
| 2022-12-21 | 370.00 | 395.00 | 363.00 | 375.00 | 3,750.00 | 304,395 |
| 2022-12-20 | 356.00 | 412.00 | 352.00 | 368.00 | 3,680.00 | 1,325,027 |
| 2022-12-19 | 357.00 | 358.00 | 351.00 | 357.00 | 3,570.00 | 29,640 |
| 2022-12-16 | 360.00 | 360.00 | 354.00 | 357.00 | 3,570.00 | 38,167 |
| 2022-12-15 | 363.00 | 368.00 | 359.00 | 359.00 | 3,590.00 | 77,167 |
| 2022-12-14 | 369.00 | 369.00 | 364.00 | 366.00 | 3,660.00 | 45,775 |
| 2022-12-13 | 366.00 | 373.00 | 363.00 | 366.00 | 3,660.00 | 43,974 |
| 2022-12-12 | 367.00 | 370.00 | 365.00 | 369.00 | 3,690.00 | 38,797 |
| 2022-12-09 | 367.00 | 374.00 | 367.00 | 370.00 | 3,700.00 | 25,394 |
| 2022-12-08 | 375.00 | 376.00 | 367.00 | 367.00 | 3,670.00 | 45,988 |
| 2022-12-07 | 374.00 | 379.00 | 370.00 | 376.00 | 3,760.00 | 35,314 |
| 2022-12-06 | 375.00 | 379.00 | 368.00 | 375.00 | 3,750.00 | 37,097 |
| 2022-12-05 | 381.00 | 382.00 | 373.00 | 382.00 | 3,820.00 | 45,913 |
| 2022-12-02 | 391.00 | 391.00 | 377.00 | 381.00 | 3,810.00 | 85,192 |
| 2022-12-01 | 389.00 | 413.00 | 384.00 | 392.00 | 3,920.00 | 329,712 |
| 2022-11-30 | 371.00 | 388.00 | 368.00 | 388.00 | 3,880.00 | 98,323 |
| 2022-11-29 | 367.00 | 372.00 | 365.00 | 371.00 | 3,710.00 | 28,032 |
| 2022-11-28 | 373.00 | 374.00 | 365.00 | 367.00 | 3,670.00 | 56,661 |
| 2022-11-25 | 376.00 | 382.00 | 376.00 | 378.00 | 3,780.00 | 23,287 |
| 2022-11-24 | 374.00 | 381.00 | 372.00 | 379.00 | 3,790.00 | 32,652 |
| 2022-11-23 | 379.00 | 379.00 | 369.00 | 372.00 | 3,720.00 | 20,644 |
| 2022-11-22 | 367.00 | 378.00 | 364.00 | 372.00 | 3,720.00 | 58,909 |
| 2022-11-21 | 375.00 | 378.00 | 367.00 | 370.00 | 3,700.00 | 39,010 |
| 2022-11-18 | 384.00 | 386.00 | 377.00 | 379.00 | 3,790.00 | 37,031 |
| 2022-11-17 | 384.00 | 393.00 | 380.00 | 380.00 | 3,800.00 | 64,696 |
| 2022-11-16 | 399.00 | 403.00 | 387.00 | 395.00 | 3,950.00 | 63,438 |
| 2022-11-15 | 403.00 | 403.00 | 395.00 | 397.00 | 3,970.00 | 59,846 |
| 2022-11-14 | 403.00 | 403.00 | 393.00 | 401.00 | 4,010.00 | 78,644 |
| 2022-11-11 | 402.00 | 406.00 | 396.00 | 403.00 | 4,030.00 | 103,268 |
| 2022-11-10 | 399.00 | 404.00 | 394.00 | 394.00 | 3,940.00 | 86,307 |
| 2022-11-09 | 387.00 | 405.00 | 385.00 | 405.00 | 4,050.00 | 119,664 |
| 2022-11-08 | 383.00 | 392.00 | 383.00 | 387.00 | 3,870.00 | 76,620 |
| 2022-11-07 | 386.00 | 387.00 | 377.00 | 386.00 | 3,860.00 | 81,943 |
| 2022-11-04 | 380.00 | 399.00 | 379.00 | 386.00 | 3,860.00 | 204,325 |
| 2022-11-03 | 379.00 | 407.00 | 379.00 | 381.00 | 3,810.00 | 367,729 |
| 2022-11-02 | 368.00 | 417.00 | 363.00 | 377.00 | 3,770.00 | 794,817 |
| 2022-11-01 | 369.00 | 376.00 | 362.00 | 367.00 | 3,670.00 | 60,635 |
| 2022-10-31 | 372.00 | 387.00 | 359.00 | 366.00 | 3,660.00 | 140,868 |
| 2022-10-28 | 372.00 | 372.00 | 364.00 | 365.00 | 3,650.00 | 51,559 |
| 2022-10-27 | 364.00 | 371.00 | 359.00 | 369.00 | 3,690.00 | 67,799 |
| 2022-10-26 | 369.00 | 372.00 | 359.00 | 359.00 | 3,590.00 | 91,022 |
| 2022-10-25 | 373.00 | 379.00 | 368.00 | 368.00 | 3,680.00 | 91,147 |
| 2022-10-24 | 383.00 | 388.00 | 375.00 | 375.00 | 3,750.00 | 127,045 |
| 2022-10-21 | 409.00 | 426.00 | 377.00 | 379.00 | 3,790.00 | 378,757 |
| 2022-10-20 | 393.00 | 447.00 | 390.00 | 408.00 | 4,080.00 | 1,377,124 |
| 2022-10-19 | 377.00 | 431.00 | 376.00 | 389.00 | 3,890.00 | 616,025 |
| 2022-10-18 | 373.00 | 386.00 | 372.00 | 377.00 | 3,770.00 | 159,526 |
| 2022-10-17 | 366.00 | 367.00 | 354.00 | 364.00 | 3,640.00 | 99,604 |
| 2022-10-14 | 367.00 | 374.00 | 362.00 | 364.00 | 3,640.00 | 146,485 |
| 2022-10-13 | 391.00 | 395.00 | 356.00 | 360.00 | 3,600.00 | 281,878 |
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.