Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 412.00 | 444.00 | 389.00 | 391.00 | 3,910.00 | 512,381 |
| 2022-10-11 | 455.00 | 483.00 | 402.00 | 410.00 | 4,100.00 | 1,022,914 |
| 2022-10-07 | 389.00 | 470.00 | 389.00 | 440.00 | 4,400.00 | 2,901,710 |
| 2022-10-06 | 360.00 | 443.00 | 357.00 | 393.00 | 3,930.00 | 1,332,796 |
| 2022-10-05 | 379.00 | 379.00 | 361.00 | 361.00 | 3,610.00 | 97,212 |
| 2022-10-04 | 378.00 | 385.00 | 369.00 | 373.00 | 3,730.00 | 137,410 |
| 2022-09-30 | 397.00 | 400.00 | 373.00 | 375.00 | 3,750.00 | 348,511 |
| 2022-09-29 | 365.00 | 428.00 | 360.00 | 412.00 | 4,120.00 | 886,450 |
| 2022-09-28 | 391.00 | 399.00 | 360.00 | 360.00 | 3,600.00 | 161,407 |
| 2022-09-27 | 358.00 | 393.00 | 358.00 | 389.00 | 3,890.00 | 104,272 |
| 2022-09-26 | 379.00 | 415.00 | 350.00 | 367.00 | 3,670.00 | 271,662 |
| 2022-09-23 | 392.00 | 394.00 | 375.00 | 381.00 | 3,810.00 | 43,756 |
| 2022-09-22 | 395.00 | 396.00 | 387.00 | 392.00 | 3,920.00 | 72,418 |
| 2022-09-21 | 402.00 | 405.00 | 396.00 | 400.00 | 4,000.00 | 31,305 |
| 2022-09-20 | 394.00 | 407.00 | 394.00 | 402.00 | 4,020.00 | 32,046 |
| 2022-09-19 | 407.00 | 408.00 | 393.00 | 395.00 | 3,950.00 | 60,308 |
| 2022-09-16 | 410.00 | 411.00 | 401.00 | 407.00 | 4,070.00 | 34,917 |
| 2022-09-15 | 422.00 | 422.00 | 409.00 | 412.00 | 4,120.00 | 45,116 |
| 2022-09-14 | 405.00 | 422.00 | 400.00 | 422.00 | 4,220.00 | 52,551 |
| 2022-09-13 | 406.00 | 424.00 | 406.00 | 419.00 | 4,190.00 | 53,445 |
| 2022-09-08 | 401.00 | 410.00 | 396.00 | 405.00 | 4,050.00 | 63,898 |
| 2022-09-07 | 415.00 | 422.00 | 397.00 | 397.00 | 3,970.00 | 114,626 |
| 2022-09-06 | 420.00 | 427.00 | 418.00 | 420.00 | 4,200.00 | 37,501 |
| 2022-09-05 | 425.00 | 431.00 | 414.00 | 423.00 | 4,230.00 | 78,367 |
| 2022-09-02 | 435.00 | 441.00 | 429.00 | 429.00 | 4,290.00 | 64,672 |
| 2022-09-01 | 447.00 | 459.00 | 431.00 | 434.00 | 4,340.00 | 156,230 |
| 2022-08-31 | 451.00 | 457.00 | 447.00 | 455.00 | 4,550.00 | 65,116 |
| 2022-08-30 | 466.00 | 471.00 | 448.00 | 448.00 | 4,480.00 | 153,643 |
| 2022-08-29 | 501.00 | 501.00 | 468.00 | 469.00 | 4,690.00 | 219,037 |
| 2022-08-26 | 478.00 | 525.00 | 475.00 | 506.00 | 5,060.00 | 578,009 |
| 2022-08-25 | 467.00 | 479.00 | 465.00 | 474.00 | 4,740.00 | 80,671 |
| 2022-08-24 | 447.00 | 480.00 | 445.00 | 465.00 | 4,650.00 | 213,232 |
| 2022-08-23 | 459.00 | 470.00 | 446.00 | 446.00 | 4,460.00 | 177,210 |
| 2022-08-22 | 466.00 | 475.00 | 459.00 | 459.00 | 4,590.00 | 81,360 |
| 2022-08-19 | 469.00 | 471.00 | 463.00 | 469.00 | 4,690.00 | 68,860 |
| 2022-08-18 | 470.00 | 473.00 | 464.00 | 469.00 | 4,690.00 | 55,182 |
| 2022-08-17 | 475.00 | 476.00 | 468.00 | 469.00 | 4,690.00 | 76,009 |
| 2022-08-16 | 476.00 | 479.00 | 470.00 | 473.00 | 4,730.00 | 92,251 |
| 2022-08-12 | 483.00 | 485.00 | 473.00 | 475.00 | 4,750.00 | 75,933 |
| 2022-08-11 | 474.00 | 478.00 | 472.00 | 477.00 | 4,770.00 | 85,202 |
| 2022-08-10 | 476.00 | 484.00 | 465.00 | 471.00 | 4,710.00 | 103,592 |
| 2022-08-09 | 476.00 | 485.00 | 473.00 | 479.00 | 4,790.00 | 108,496 |
| 2022-08-08 | 480.00 | 480.00 | 469.00 | 474.00 | 4,740.00 | 84,780 |
| 2022-08-05 | 478.00 | 480.00 | 474.00 | 479.00 | 4,790.00 | 54,459 |
| 2022-08-04 | 483.00 | 485.00 | 474.00 | 476.00 | 4,760.00 | 99,977 |
| 2022-08-03 | 489.00 | 490.00 | 479.00 | 481.00 | 4,810.00 | 77,922 |
| 2022-08-02 | 488.00 | 493.00 | 479.00 | 483.00 | 4,830.00 | 122,398 |
| 2022-08-01 | 496.00 | 496.00 | 489.00 | 490.00 | 4,900.00 | 58,456 |
| 2022-07-29 | 493.00 | 499.00 | 490.00 | 493.00 | 4,930.00 | 63,916 |
| 2022-07-28 | 491.00 | 516.00 | 487.00 | 492.00 | 4,920.00 | 295,636 |
| 2022-07-27 | 488.00 | 496.00 | 483.00 | 490.00 | 4,900.00 | 86,890 |
| 2022-07-26 | 493.00 | 494.00 | 483.00 | 489.00 | 4,890.00 | 99,386 |
| 2022-07-25 | 498.00 | 504.00 | 492.00 | 493.00 | 4,930.00 | 81,671 |
| 2022-07-22 | 503.00 | 503.00 | 497.00 | 499.00 | 4,990.00 | 88,363 |
| 2022-07-21 | 505.00 | 507.00 | 495.00 | 502.00 | 5,020.00 | 98,742 |
| 2022-07-20 | 511.00 | 517.00 | 503.00 | 505.00 | 5,050.00 | 106,077 |
| 2022-07-19 | 503.00 | 512.00 | 502.00 | 507.00 | 5,070.00 | 76,182 |
| 2022-07-18 | 500.00 | 510.00 | 496.00 | 507.00 | 5,070.00 | 136,686 |
| 2022-07-15 | 501.00 | 508.00 | 490.00 | 496.00 | 4,960.00 | 130,019 |
| 2022-07-14 | 501.00 | 513.00 | 500.00 | 507.00 | 5,070.00 | 109,871 |
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.