Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | 310.00 | 313.00 | 306.00 | 308.00 | 3,080.00 | 18,434 |
| 2025-09-16 | 310.00 | 314.00 | 307.00 | 312.00 | 3,120.00 | 27,636 |
| 2025-09-15 | 307.00 | 313.00 | 301.00 | 310.00 | 3,100.00 | 31,329 |
| 2025-09-12 | 301.00 | 309.00 | 301.00 | 307.00 | 3,070.00 | 28,430 |
| 2025-09-11 | 304.00 | 305.00 | 299.00 | 301.00 | 3,010.00 | 35,989 |
| 2025-09-10 | 306.00 | 307.00 | 301.00 | 305.00 | 3,050.00 | 25,962 |
| 2025-09-09 | 300.00 | 305.00 | 297.00 | 304.00 | 3,040.00 | 39,150 |
| 2025-09-08 | 296.00 | 305.00 | 296.00 | 299.00 | 2,990.00 | 92,129 |
| 2025-09-05 | 308.00 | 315.00 | 303.00 | 303.00 | 3,030.00 | 73,780 |
| 2025-09-04 | 332.00 | 332.00 | 305.00 | 311.00 | 3,110.00 | 67,043 |
| 2025-09-03 | 313.00 | 313.00 | 309.00 | 310.00 | 3,100.00 | 13,073 |
| 2025-09-02 | 307.00 | 313.00 | 307.00 | 313.00 | 3,130.00 | 33,533 |
| 2025-09-01 | 316.00 | 324.00 | 308.00 | 312.00 | 3,120.00 | 25,056 |
| 2025-08-29 | 330.00 | 342.00 | 314.00 | 315.00 | 3,150.00 | 84,196 |
| 2025-08-28 | 323.00 | 339.00 | 323.00 | 330.00 | 3,300.00 | 38,830 |
| 2025-08-27 | 323.00 | 329.00 | 316.00 | 326.00 | 3,260.00 | 49,925 |
| 2025-08-26 | 321.00 | 323.00 | 314.00 | 321.00 | 3,210.00 | 21,290 |
| 2025-08-25 | 326.00 | 330.00 | 320.00 | 322.00 | 3,220.00 | 25,617 |
| 2025-08-22 | 320.00 | 330.00 | 320.00 | 326.00 | 3,260.00 | 40,841 |
| 2025-08-21 | 317.00 | 322.00 | 315.00 | 319.00 | 3,190.00 | 38,529 |
| 2025-08-20 | 314.00 | 317.00 | 305.00 | 316.00 | 3,160.00 | 54,680 |
| 2025-08-19 | 317.00 | 323.00 | 315.00 | 318.00 | 3,180.00 | 39,128 |
| 2025-08-18 | 320.00 | 333.00 | 315.00 | 320.00 | 3,200.00 | 60,748 |
| 2025-08-14 | 323.00 | 327.00 | 317.00 | 319.00 | 3,190.00 | 24,376 |
| 2025-08-13 | 328.00 | 333.00 | 322.00 | 323.00 | 3,230.00 | 31,301 |
| 2025-08-12 | 327.00 | 337.00 | 325.00 | 328.00 | 3,280.00 | 20,208 |
| 2025-08-11 | 320.00 | 330.00 | 320.00 | 326.00 | 3,260.00 | 35,817 |
| 2025-08-08 | 321.00 | 326.00 | 316.00 | 320.00 | 3,200.00 | 42,861 |
| 2025-08-07 | 326.00 | 328.00 | 319.00 | 321.00 | 3,210.00 | 36,651 |
| 2025-08-06 | 331.00 | 333.00 | 324.00 | 326.00 | 3,260.00 | 59,824 |
| 2025-08-05 | 338.00 | 345.00 | 329.00 | 331.00 | 3,310.00 | 56,181 |
| 2025-08-04 | 326.00 | 341.00 | 325.00 | 338.00 | 3,380.00 | 36,866 |
| 2025-08-01 | 339.00 | 339.00 | 325.00 | 325.00 | 3,250.00 | 50,485 |
| 2025-07-31 | 335.00 | 341.00 | 332.00 | 339.00 | 3,390.00 | 29,822 |
| 2025-07-30 | 346.00 | 350.00 | 333.00 | 335.00 | 3,350.00 | 54,825 |
| 2025-07-29 | 339.00 | 364.00 | 334.00 | 345.00 | 3,450.00 | 116,899 |
| 2025-07-28 | 345.00 | 346.00 | 333.00 | 335.00 | 3,350.00 | 45,927 |
| 2025-07-25 | 346.00 | 348.00 | 342.00 | 345.00 | 3,450.00 | 35,349 |
| 2025-07-24 | 345.00 | 350.00 | 339.00 | 345.00 | 3,450.00 | 65,662 |
| 2025-07-23 | 347.00 | 351.00 | 343.00 | 345.00 | 3,450.00 | 41,835 |
| 2025-07-22 | 370.00 | 370.00 | 342.00 | 347.00 | 3,470.00 | 158,862 |
| 2025-07-21 | 360.00 | 375.00 | 354.00 | 365.00 | 3,650.00 | 97,292 |
| 2025-07-18 | 368.00 | 368.00 | 357.00 | 360.00 | 3,600.00 | 66,513 |
| 2025-07-17 | 370.00 | 386.00 | 365.00 | 368.00 | 3,680.00 | 50,288 |
| 2025-07-16 | 370.00 | 378.00 | 360.00 | 372.00 | 3,720.00 | 58,664 |
| 2025-07-15 | 363.00 | 376.00 | 358.00 | 372.00 | 3,720.00 | 77,262 |
| 2025-07-14 | 384.00 | 384.00 | 366.00 | 366.00 | 3,660.00 | 182,029 |
| 2025-07-11 | 415.00 | 423.00 | 376.00 | 385.00 | 3,850.00 | 371,850 |
| 2025-07-10 | 422.00 | 423.00 | 412.00 | 418.00 | 4,180.00 | 110,717 |
| 2025-07-09 | 407.00 | 466.00 | 406.00 | 423.00 | 4,230.00 | 894,888 |
| 2025-07-08 | 388.00 | 414.00 | 385.00 | 406.00 | 4,060.00 | 97,370 |
| 2025-07-07 | 388.00 | 415.00 | 378.00 | 398.00 | 3,980.00 | 122,108 |
| 2025-07-04 | 391.00 | 391.00 | 379.00 | 381.00 | 3,810.00 | 44,747 |
| 2025-07-03 | 389.00 | 399.00 | 385.00 | 391.00 | 3,910.00 | 50,040 |
| 2025-07-02 | 396.00 | 401.00 | 386.00 | 387.00 | 3,870.00 | 49,866 |
| 2025-07-01 | 400.00 | 401.00 | 393.00 | 396.00 | 3,960.00 | 53,154 |
| 2025-06-30 | 389.00 | 404.00 | 389.00 | 395.00 | 3,950.00 | 37,187 |
| 2025-06-27 | 400.00 | 402.00 | 385.00 | 390.00 | 3,900.00 | 98,527 |
| 2025-06-26 | 409.00 | 411.00 | 394.00 | 399.00 | 3,990.00 | 118,400 |
| 2025-06-25 | 411.00 | 440.00 | 407.00 | 410.00 | 4,100.00 | 347,400 |
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.