Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-15 | 717.00 | 770.00 | 667.00 | 712.00 | 7,120.00 | 4,605,708 |
| 2022-04-14 | 732.00 | 775.00 | 686.00 | 707.00 | 7,070.00 | 3,837,521 |
| 2022-04-13 | 780.00 | 900.00 | 772.00 | 786.00 | 7,860.00 | 13,550,850 |
| 2022-04-12 | 523.00 | 711.00 | 521.00 | 711.00 | 7,110.00 | 8,529,110 |
| 2022-04-11 | 538.00 | 600.00 | 536.00 | 547.00 | 5,470.00 | 1,083,641 |
| 2022-04-08 | 580.00 | 600.00 | 525.00 | 531.00 | 5,310.00 | 639,236 |
| 2022-04-07 | 645.00 | 660.00 | 559.00 | 600.00 | 6,000.00 | 5,417,994 |
| 2022-04-06 | 518.00 | 520.00 | 513.00 | 519.00 | 5,190.00 | 48,722 |
| 2022-04-05 | 520.00 | 521.00 | 513.00 | 519.00 | 5,190.00 | 11,489 |
| 2022-04-04 | 514.00 | 523.00 | 511.00 | 517.00 | 5,170.00 | 20,348 |
| 2022-04-01 | 510.00 | 517.00 | 509.00 | 512.00 | 5,120.00 | 8,403 |
| 2022-03-31 | 509.00 | 516.00 | 508.00 | 509.00 | 5,090.00 | 8,707 |
| 2022-03-30 | 506.00 | 525.00 | 503.00 | 509.00 | 5,090.00 | 31,865 |
| 2022-03-29 | 511.00 | 511.00 | 499.00 | 503.00 | 5,030.00 | 11,105 |
| 2022-03-28 | 503.00 | 504.00 | 498.00 | 499.00 | 4,990.00 | 9,674 |
| 2022-03-25 | 499.00 | 504.00 | 494.00 | 501.00 | 5,010.00 | 7,544 |
| 2022-03-24 | 500.00 | 507.00 | 492.00 | 501.00 | 5,010.00 | 13,015 |
| 2022-03-23 | 496.00 | 505.00 | 495.00 | 500.00 | 5,000.00 | 4,483 |
| 2022-03-22 | 500.00 | 512.00 | 498.00 | 501.00 | 5,010.00 | 6,039 |
| 2022-03-21 | 500.00 | 503.00 | 497.00 | 500.00 | 5,000.00 | 16,402 |
| 2022-03-18 | 495.00 | 499.00 | 495.00 | 497.00 | 4,970.00 | 5,406 |
| 2022-03-17 | 500.00 | 502.00 | 494.00 | 495.00 | 4,950.00 | 8,627 |
| 2022-03-16 | 504.00 | 504.00 | 493.00 | 498.00 | 4,980.00 | 3,889 |
| 2022-03-15 | 491.00 | 509.00 | 490.00 | 493.00 | 4,930.00 | 16,370 |
| 2022-03-14 | 501.00 | 501.00 | 492.00 | 493.00 | 4,930.00 | 8,016 |
| 2022-03-11 | 505.00 | 505.00 | 493.00 | 499.00 | 4,990.00 | 2,803 |
| 2022-03-10 | 492.00 | 500.00 | 491.00 | 496.00 | 4,960.00 | 2,745 |
| 2022-03-08 | 491.00 | 493.00 | 485.00 | 493.00 | 4,930.00 | 12,837 |
| 2022-03-07 | 500.00 | 506.00 | 488.00 | 494.00 | 4,940.00 | 20,609 |
| 2022-03-04 | 500.00 | 505.00 | 495.00 | 498.00 | 4,980.00 | 7,597 |
| 2022-03-03 | 500.00 | 505.00 | 499.00 | 501.00 | 5,010.00 | 7,294 |
| 2022-03-02 | 497.00 | 503.00 | 495.00 | 500.00 | 5,000.00 | 7,728 |
| 2022-02-28 | 503.00 | 503.00 | 490.00 | 498.00 | 4,980.00 | 3,374 |
| 2022-02-25 | 489.00 | 500.00 | 489.00 | 499.00 | 4,990.00 | 12,398 |
| 2022-02-24 | 500.00 | 500.00 | 486.00 | 490.00 | 4,900.00 | 19,939 |
| 2022-02-23 | 500.00 | 505.00 | 498.00 | 500.00 | 5,000.00 | 11,502 |
| 2022-02-22 | 509.00 | 509.00 | 494.00 | 502.00 | 5,020.00 | 10,149 |
| 2022-02-21 | 508.00 | 525.00 | 501.00 | 510.00 | 5,100.00 | 48,371 |
| 2022-02-18 | 489.00 | 580.00 | 470.00 | 503.00 | 5,030.00 | 139,557 |
| 2022-02-17 | 487.00 | 514.00 | 486.00 | 487.00 | 4,870.00 | 11,349 |
| 2022-02-16 | 484.00 | 492.00 | 483.00 | 486.00 | 4,860.00 | 7,000 |
| 2022-02-15 | 492.00 | 498.00 | 480.00 | 481.00 | 4,810.00 | 13,242 |
| 2022-02-14 | 494.00 | 499.00 | 483.00 | 493.00 | 4,930.00 | 11,262 |
| 2022-02-11 | 498.00 | 504.00 | 481.00 | 499.00 | 4,990.00 | 5,071 |
| 2022-02-10 | 501.00 | 507.00 | 495.00 | 495.00 | 4,950.00 | 11,081 |
| 2022-02-09 | 501.00 | 507.00 | 498.00 | 502.00 | 5,020.00 | 3,914 |
| 2022-02-08 | 504.00 | 510.00 | 495.00 | 498.00 | 4,980.00 | 14,706 |
| 2022-02-07 | 505.00 | 505.00 | 500.00 | 504.00 | 5,040.00 | 4,178 |
| 2022-02-04 | 501.00 | 510.00 | 499.00 | 506.00 | 5,060.00 | 4,479 |
| 2022-02-03 | 504.00 | 525.00 | 502.00 | 506.00 | 5,060.00 | 8,805 |
| 2022-01-28 | 495.00 | 504.00 | 484.00 | 504.00 | 5,040.00 | 4,331 |
| 2022-01-27 | 503.00 | 504.00 | 484.00 | 495.00 | 4,950.00 | 22,060 |
| 2022-01-26 | 503.00 | 507.00 | 495.00 | 499.00 | 4,990.00 | 10,331 |
| 2022-01-25 | 501.00 | 507.00 | 495.00 | 498.00 | 4,980.00 | 27,282 |
| 2022-01-24 | 507.00 | 514.00 | 500.00 | 501.00 | 5,010.00 | 18,437 |
| 2022-01-21 | 521.00 | 521.00 | 508.00 | 514.00 | 5,140.00 | 10,885 |
| 2022-01-20 | 508.00 | 524.00 | 498.00 | 515.00 | 5,150.00 | 26,402 |
| 2022-01-19 | 519.00 | 527.00 | 507.00 | 508.00 | 5,080.00 | 34,369 |
| 2022-01-18 | 528.00 | 533.00 | 522.00 | 528.00 | 5,280.00 | 18,530 |
| 2022-01-17 | 538.00 | 538.00 | 528.00 | 528.00 | 5,280.00 | 7,543 |
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.