Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 243.00 | 245.00 | 238.00 | 239.00 | 2,390.00 | 40,818 |
| 2025-12-16 | 243.00 | 245.00 | 240.00 | 243.00 | 2,430.00 | 31,974 |
| 2025-12-15 | 246.00 | 248.00 | 242.00 | 242.00 | 2,420.00 | 66,904 |
| 2025-12-12 | 248.00 | 258.00 | 245.00 | 246.00 | 2,460.00 | 71,224 |
| 2025-12-11 | 247.00 | 250.00 | 247.00 | 248.00 | 2,480.00 | 6,899 |
| 2025-12-10 | 248.00 | 250.00 | 246.00 | 248.00 | 2,480.00 | 8,615 |
| 2025-12-09 | 249.00 | 250.00 | 247.00 | 248.00 | 2,480.00 | 8,477 |
| 2025-12-08 | 250.00 | 252.00 | 245.00 | 249.00 | 2,490.00 | 47,708 |
| 2025-12-05 | 252.00 | 255.00 | 249.00 | 249.00 | 2,490.00 | 22,117 |
| 2025-12-04 | 252.00 | 256.00 | 250.00 | 252.00 | 2,520.00 | 12,980 |
| 2025-12-03 | 252.00 | 258.00 | 252.00 | 252.00 | 2,520.00 | 11,324 |
| 2025-12-02 | 253.00 | 254.00 | 249.00 | 252.00 | 2,520.00 | 23,237 |
| 2025-12-01 | 253.00 | 256.00 | 251.00 | 254.00 | 2,540.00 | 12,925 |
| 2025-11-28 | 251.00 | 254.00 | 248.00 | 253.00 | 2,530.00 | 25,295 |
| 2025-11-27 | 252.00 | 254.00 | 249.00 | 251.00 | 2,510.00 | 21,359 |
| 2025-11-26 | 250.00 | 256.00 | 250.00 | 251.00 | 2,510.00 | 16,523 |
| 2025-11-25 | 251.00 | 263.00 | 248.00 | 249.00 | 2,490.00 | 21,743 |
| 2025-11-24 | 246.00 | 269.00 | 246.00 | 251.00 | 2,510.00 | 40,361 |
| 2025-11-21 | 251.00 | 253.00 | 243.00 | 246.00 | 2,460.00 | 43,139 |
| 2025-11-20 | 250.00 | 255.00 | 250.00 | 251.00 | 2,510.00 | 23,870 |
| 2025-11-19 | 255.00 | 256.00 | 250.00 | 250.00 | 2,500.00 | 27,309 |
| 2025-11-18 | 259.00 | 260.00 | 254.00 | 256.00 | 2,560.00 | 21,651 |
| 2025-11-17 | 262.00 | 263.00 | 257.00 | 260.00 | 2,600.00 | 17,494 |
| 2025-11-14 | 265.00 | 267.00 | 261.00 | 261.00 | 2,610.00 | 15,551 |
| 2025-11-13 | 269.00 | 272.00 | 265.00 | 265.00 | 2,650.00 | 15,691 |
| 2025-11-12 | 264.00 | 269.00 | 264.00 | 267.00 | 2,670.00 | 15,958 |
| 2025-11-11 | 269.00 | 272.00 | 263.00 | 264.00 | 2,640.00 | 25,034 |
| 2025-11-10 | 260.00 | 272.00 | 260.00 | 268.00 | 2,680.00 | 27,927 |
| 2025-11-07 | 261.00 | 266.00 | 258.00 | 260.00 | 2,600.00 | 65,747 |
| 2025-11-06 | 258.00 | 266.00 | 257.00 | 262.00 | 2,620.00 | 13,160 |
| 2025-11-05 | 267.00 | 267.00 | 255.00 | 257.00 | 2,570.00 | 52,509 |
| 2025-11-04 | 265.00 | 270.00 | 262.00 | 267.00 | 2,670.00 | 12,174 |
| 2025-11-03 | 272.00 | 275.00 | 261.00 | 265.00 | 2,650.00 | 77,604 |
| 2025-10-31 | 279.00 | 285.00 | 270.00 | 272.00 | 2,720.00 | 57,802 |
| 2025-10-30 | 279.00 | 294.00 | 276.00 | 277.00 | 2,770.00 | 43,588 |
| 2025-10-29 | 278.00 | 280.00 | 274.00 | 280.00 | 2,800.00 | 73,930 |
| 2025-10-28 | 288.00 | 294.00 | 276.00 | 276.00 | 2,760.00 | 98,331 |
| 2025-10-27 | 288.00 | 299.00 | 286.00 | 287.00 | 2,870.00 | 28,890 |
| 2025-10-24 | 293.00 | 301.00 | 285.00 | 286.00 | 2,860.00 | 76,745 |
| 2025-10-23 | 299.00 | 301.00 | 290.00 | 291.00 | 2,910.00 | 63,448 |
| 2025-10-22 | 303.00 | 305.00 | 296.00 | 300.00 | 3,000.00 | 67,220 |
| 2025-10-21 | 303.00 | 311.00 | 300.00 | 302.00 | 3,020.00 | 35,234 |
| 2025-10-20 | 298.00 | 318.00 | 298.00 | 302.00 | 3,020.00 | 36,392 |
| 2025-10-17 | 305.00 | 320.00 | 299.00 | 301.00 | 3,010.00 | 31,289 |
| 2025-10-16 | 318.00 | 321.00 | 306.00 | 306.00 | 3,060.00 | 63,911 |
| 2025-10-15 | 316.00 | 336.00 | 316.00 | 317.00 | 3,170.00 | 123,592 |
| 2025-10-14 | 286.00 | 334.00 | 285.00 | 318.00 | 3,180.00 | 471,674 |
| 2025-10-13 | 285.00 | 290.00 | 277.00 | 286.00 | 2,860.00 | 17,059 |
| 2025-10-10 | 283.00 | 291.00 | 281.00 | 285.00 | 2,850.00 | 17,981 |
| 2025-10-02 | 280.00 | 287.00 | 280.00 | 283.00 | 2,830.00 | 14,346 |
| 2025-10-01 | 289.00 | 293.00 | 278.00 | 278.00 | 2,780.00 | 73,380 |
| 2025-09-30 | 293.00 | 294.00 | 291.00 | 291.00 | 2,910.00 | 16,557 |
| 2025-09-29 | 293.00 | 298.00 | 292.00 | 294.00 | 2,940.00 | 26,171 |
| 2025-09-26 | 295.00 | 298.00 | 290.00 | 293.00 | 2,930.00 | 34,453 |
| 2025-09-25 | 291.00 | 298.00 | 291.00 | 293.00 | 2,930.00 | 16,723 |
| 2025-09-24 | 297.00 | 300.00 | 289.00 | 291.00 | 2,910.00 | 49,903 |
| 2025-09-23 | 295.00 | 298.00 | 292.00 | 298.00 | 2,980.00 | 27,656 |
| 2025-09-22 | 297.00 | 299.00 | 294.00 | 295.00 | 2,950.00 | 56,763 |
| 2025-09-19 | 306.00 | 308.00 | 295.00 | 297.00 | 2,970.00 | 65,926 |
| 2025-09-18 | 306.00 | 310.00 | 300.00 | 306.00 | 3,060.00 | 31,341 |
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.