Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 533.00 | 537.00 | 523.00 | 537.00 | 5,370.00 | 22,175 |
| 2022-01-13 | 534.00 | 539.00 | 531.00 | 533.00 | 5,330.00 | 5,338 |
| 2022-01-12 | 534.00 | 543.00 | 530.00 | 534.00 | 5,340.00 | 12,942 |
| 2022-01-11 | 527.00 | 535.00 | 524.00 | 534.00 | 5,340.00 | 16,278 |
| 2022-01-10 | 535.00 | 535.00 | 522.00 | 532.00 | 5,320.00 | 22,541 |
| 2022-01-07 | 529.00 | 537.00 | 528.00 | 530.00 | 5,300.00 | 10,575 |
| 2022-01-06 | 535.00 | 537.00 | 527.00 | 532.00 | 5,320.00 | 15,230 |
| 2022-01-05 | 543.00 | 559.00 | 534.00 | 539.00 | 5,390.00 | 11,053 |
| 2022-01-04 | 537.00 | 540.00 | 530.00 | 540.00 | 5,400.00 | 23,258 |
| 2022-01-03 | 534.00 | 542.00 | 531.00 | 535.00 | 5,350.00 | 24,650 |
| 2021-12-30 | 535.00 | 538.00 | 529.00 | 536.00 | 5,360.00 | 17,544 |
| 2021-12-29 | 523.00 | 539.00 | 521.00 | 535.00 | 5,350.00 | 24,086 |
| 2021-12-28 | 531.00 | 534.00 | 518.00 | 524.00 | 5,240.00 | 34,934 |
| 2021-12-27 | 541.00 | 546.00 | 528.00 | 532.00 | 5,320.00 | 27,387 |
| 2021-12-24 | 550.00 | 554.00 | 538.00 | 542.00 | 5,420.00 | 20,197 |
| 2021-12-23 | 553.00 | 584.00 | 540.00 | 550.00 | 5,500.00 | 87,040 |
| 2021-12-22 | 521.00 | 600.00 | 515.00 | 548.00 | 5,480.00 | 545,375 |
| 2021-12-21 | 536.00 | 539.00 | 511.00 | 515.00 | 5,150.00 | 106,469 |
| 2021-12-20 | 520.00 | 632.00 | 509.00 | 540.00 | 5,400.00 | 1,044,641 |
| 2021-12-17 | 510.00 | 514.00 | 506.00 | 509.00 | 5,090.00 | 5,400 |
| 2021-12-16 | 517.00 | 517.00 | 507.00 | 507.00 | 5,070.00 | 2,603 |
| 2021-12-15 | 503.00 | 515.00 | 503.00 | 511.00 | 5,110.00 | 6,878 |
| 2021-12-14 | 510.00 | 510.00 | 503.00 | 505.00 | 5,050.00 | 4,976 |
| 2021-12-13 | 503.00 | 510.00 | 503.00 | 507.00 | 5,070.00 | 7,404 |
| 2021-12-10 | 507.00 | 508.00 | 501.00 | 506.00 | 5,060.00 | 8,219 |
| 2021-12-09 | 510.00 | 510.00 | 506.00 | 507.00 | 5,070.00 | 2,624 |
| 2021-12-08 | 515.00 | 521.00 | 502.00 | 504.00 | 5,040.00 | 22,921 |
| 2021-12-07 | 514.00 | 520.00 | 506.00 | 515.00 | 5,150.00 | 9,326 |
| 2021-12-06 | 513.00 | 521.00 | 500.00 | 514.00 | 5,140.00 | 17,007 |
| 2021-12-03 | 512.00 | 517.00 | 508.00 | 515.00 | 5,150.00 | 4,848 |
| 2021-12-02 | 514.00 | 515.00 | 502.00 | 513.00 | 5,130.00 | 3,545 |
| 2021-12-01 | 518.00 | 518.00 | 506.00 | 512.00 | 5,120.00 | 3,843 |
| 2021-11-30 | 512.00 | 517.00 | 500.00 | 515.00 | 5,150.00 | 10,350 |
| 2021-11-29 | 515.00 | 517.00 | 500.00 | 515.00 | 5,150.00 | 14,118 |
| 2021-11-26 | 530.00 | 537.00 | 511.00 | 521.00 | 5,210.00 | 15,844 |
| 2021-11-25 | 526.00 | 540.00 | 524.00 | 530.00 | 5,300.00 | 15,330 |
| 2021-11-24 | 527.00 | 532.00 | 521.00 | 526.00 | 5,260.00 | 5,691 |
| 2021-11-23 | 519.00 | 540.00 | 510.00 | 532.00 | 5,320.00 | 28,912 |
| 2021-11-22 | 515.00 | 530.00 | 508.00 | 520.00 | 5,200.00 | 23,654 |
| 2021-11-19 | 507.00 | 516.00 | 505.00 | 515.00 | 5,150.00 | 5,101 |
| 2021-11-18 | 503.00 | 513.00 | 494.00 | 510.00 | 5,100.00 | 23,086 |
| 2021-11-17 | 516.00 | 516.00 | 495.00 | 503.00 | 5,030.00 | 16,616 |
| 2021-11-16 | 516.00 | 520.00 | 497.00 | 499.00 | 4,990.00 | 31,006 |
| 2021-11-15 | 518.00 | 522.00 | 514.00 | 516.00 | 5,160.00 | 18,574 |
| 2021-11-12 | 523.00 | 525.00 | 512.00 | 518.00 | 5,180.00 | 26,871 |
| 2021-11-11 | 529.00 | 534.00 | 519.00 | 523.00 | 5,230.00 | 14,825 |
| 2021-11-10 | 534.00 | 536.00 | 525.00 | 528.00 | 5,280.00 | 12,280 |
| 2021-11-09 | 535.00 | 544.00 | 530.00 | 534.00 | 5,340.00 | 10,151 |
| 2021-11-08 | 535.00 | 536.00 | 528.00 | 535.00 | 5,350.00 | 17,709 |
| 2021-11-05 | 540.00 | 548.00 | 525.00 | 535.00 | 5,350.00 | 35,455 |
| 2021-11-04 | 547.00 | 550.00 | 533.00 | 540.00 | 5,400.00 | 20,175 |
| 2021-11-03 | 557.00 | 559.00 | 540.00 | 547.00 | 5,470.00 | 34,838 |
| 2021-11-02 | 582.00 | 630.00 | 540.00 | 546.00 | 5,460.00 | 227,335 |
| 2021-11-01 | 544.00 | 544.00 | 530.00 | 530.00 | 5,300.00 | 21,321 |
| 2021-10-29 | 547.00 | 548.00 | 537.00 | 548.00 | 5,480.00 | 13,867 |
| 2021-10-28 | 540.00 | 550.00 | 539.00 | 547.00 | 5,470.00 | 15,414 |
| 2021-10-27 | 532.00 | 549.00 | 527.00 | 546.00 | 5,460.00 | 20,646 |
| 2021-10-26 | 532.00 | 537.00 | 525.00 | 535.00 | 5,350.00 | 15,525 |
| 2021-10-25 | 536.00 | 544.00 | 529.00 | 529.00 | 5,290.00 | 22,611 |
| 2021-10-22 | 534.00 | 536.00 | 519.00 | 536.00 | 5,360.00 | 20,191 |
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.