Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 519.00 | 520.00 | 501.00 | 506.00 | 5,060.00 | 173,918 |
| 2022-07-12 | 543.00 | 543.00 | 516.00 | 519.00 | 5,190.00 | 203,745 |
| 2022-07-11 | 557.00 | 573.00 | 539.00 | 542.00 | 5,420.00 | 354,154 |
| 2022-07-08 | 536.00 | 615.00 | 532.00 | 566.00 | 5,660.00 | 1,086,013 |
| 2022-07-07 | 533.00 | 545.00 | 525.00 | 532.00 | 5,320.00 | 150,898 |
| 2022-07-06 | 556.00 | 556.00 | 530.00 | 533.00 | 5,330.00 | 220,580 |
| 2022-07-05 | 548.00 | 570.00 | 545.00 | 559.00 | 5,590.00 | 231,438 |
| 2022-07-04 | 578.00 | 581.00 | 531.00 | 554.00 | 5,540.00 | 249,154 |
| 2022-07-01 | 607.00 | 614.00 | 556.00 | 567.00 | 5,670.00 | 357,251 |
| 2022-06-30 | 637.00 | 654.00 | 603.00 | 608.00 | 6,080.00 | 396,993 |
| 2022-06-29 | 707.00 | 720.00 | 637.00 | 637.00 | 6,370.00 | 1,099,653 |
| 2022-06-28 | 800.00 | 800.00 | 700.00 | 714.00 | 7,140.00 | 1,544,262 |
| 2022-06-27 | 724.00 | 780.00 | 720.00 | 780.00 | 7,800.00 | 1,061,511 |
| 2022-06-24 | 642.00 | 763.00 | 637.00 | 712.00 | 7,120.00 | 2,338,812 |
| 2022-06-23 | 641.00 | 697.00 | 620.00 | 641.00 | 6,410.00 | 886,105 |
| 2022-06-22 | 693.00 | 708.00 | 635.00 | 641.00 | 6,410.00 | 562,486 |
| 2022-06-21 | 740.00 | 740.00 | 671.00 | 690.00 | 6,900.00 | 679,316 |
| 2022-06-20 | 759.00 | 780.00 | 715.00 | 721.00 | 7,210.00 | 759,745 |
| 2022-06-17 | 716.00 | 754.00 | 710.00 | 747.00 | 7,470.00 | 418,790 |
| 2022-06-16 | 734.00 | 768.00 | 730.00 | 731.00 | 7,310.00 | 502,490 |
| 2022-06-15 | 719.00 | 765.00 | 715.00 | 751.00 | 7,510.00 | 730,122 |
| 2022-06-14 | 692.00 | 754.00 | 687.00 | 724.00 | 7,240.00 | 716,914 |
| 2022-06-13 | 706.00 | 733.00 | 695.00 | 711.00 | 7,110.00 | 460,201 |
| 2022-06-10 | 776.00 | 802.00 | 721.00 | 725.00 | 7,250.00 | 1,709,136 |
| 2022-06-09 | 695.00 | 825.00 | 691.00 | 773.00 | 7,730.00 | 4,300,973 |
| 2022-06-08 | 750.00 | 773.00 | 705.00 | 720.00 | 7,200.00 | 1,008,249 |
| 2022-06-07 | 693.00 | 795.00 | 680.00 | 733.00 | 7,330.00 | 3,278,479 |
| 2022-06-03 | 666.00 | 685.00 | 652.00 | 679.00 | 6,790.00 | 479,988 |
| 2022-06-02 | 631.00 | 681.00 | 628.00 | 668.00 | 6,680.00 | 692,975 |
| 2022-05-31 | 631.00 | 647.00 | 624.00 | 634.00 | 6,340.00 | 309,029 |
| 2022-05-30 | 649.00 | 651.00 | 629.00 | 632.00 | 6,320.00 | 333,595 |
| 2022-05-27 | 654.00 | 680.00 | 640.00 | 650.00 | 6,500.00 | 680,274 |
| 2022-05-26 | 625.00 | 695.00 | 618.00 | 653.00 | 6,530.00 | 1,844,784 |
| 2022-05-25 | 614.00 | 631.00 | 604.00 | 629.00 | 6,290.00 | 372,443 |
| 2022-05-24 | 617.00 | 632.00 | 607.00 | 613.00 | 6,130.00 | 497,992 |
| 2022-05-23 | 634.00 | 634.00 | 606.00 | 624.00 | 6,240.00 | 634,038 |
| 2022-05-20 | 660.00 | 660.00 | 627.00 | 638.00 | 6,380.00 | 692,367 |
| 2022-05-19 | 681.00 | 711.00 | 647.00 | 660.00 | 6,600.00 | 1,189,636 |
| 2022-05-18 | 680.00 | 693.00 | 663.00 | 668.00 | 6,680.00 | 825,927 |
| 2022-05-17 | 700.00 | 726.00 | 674.00 | 677.00 | 6,770.00 | 1,304,437 |
| 2022-05-16 | 772.00 | 790.00 | 695.00 | 707.00 | 7,070.00 | 1,821,914 |
| 2022-05-13 | 965.00 | 1,065.00 | 741.00 | 766.00 | 7,660.00 | 8,194,400 |
| 2022-05-12 | 878.00 | 1,110.00 | 863.00 | 999.00 | 9,990.00 | 14,034,400 |
| 2022-05-11 | 843.00 | 893.00 | 782.00 | 874.00 | 8,740.00 | 2,791,719 |
| 2022-05-10 | 842.00 | 960.00 | 834.00 | 857.00 | 8,570.00 | 4,925,568 |
| 2022-05-09 | 797.00 | 890.00 | 774.00 | 889.00 | 8,890.00 | 4,976,328 |
| 2022-05-06 | 783.00 | 841.00 | 779.00 | 799.00 | 7,990.00 | 937,018 |
| 2022-05-04 | 790.00 | 798.00 | 769.00 | 783.00 | 7,830.00 | 340,220 |
| 2022-05-03 | 814.00 | 818.00 | 760.00 | 803.00 | 8,030.00 | 782,023 |
| 2022-05-02 | 793.00 | 806.00 | 783.00 | 793.00 | 7,930.00 | 611,534 |
| 2022-04-29 | 790.00 | 904.00 | 755.00 | 818.00 | 8,180.00 | 6,519,332 |
| 2022-04-28 | 819.00 | 835.00 | 763.00 | 764.00 | 7,640.00 | 913,148 |
| 2022-04-27 | 803.00 | 867.00 | 797.00 | 808.00 | 8,080.00 | 1,356,364 |
| 2022-04-26 | 812.00 | 845.00 | 780.00 | 828.00 | 8,280.00 | 1,539,879 |
| 2022-04-25 | 818.00 | 846.00 | 791.00 | 812.00 | 8,120.00 | 1,496,147 |
| 2022-04-22 | 861.00 | 895.00 | 830.00 | 836.00 | 8,360.00 | 2,341,768 |
| 2022-04-21 | 910.00 | 1,025.00 | 881.00 | 911.00 | 9,110.00 | 13,174,780 |
| 2022-04-20 | 692.00 | 910.00 | 683.00 | 910.00 | 9,100.00 | 5,290,862 |
| 2022-04-19 | 692.00 | 736.00 | 671.00 | 700.00 | 7,000.00 | 1,989,744 |
| 2022-04-18 | 708.00 | 724.00 | 671.00 | 680.00 | 6,800.00 | 926,556 |
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.