Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | 415.00 | 424.00 | 404.00 | 411.00 | 4,110.00 | 121,701 |
| 2025-06-23 | 449.00 | 449.00 | 413.00 | 415.00 | 4,150.00 | 180,015 |
| 2025-06-20 | 451.00 | 454.00 | 432.00 | 440.00 | 4,400.00 | 138,995 |
| 2025-06-19 | 458.00 | 468.00 | 451.00 | 451.00 | 4,510.00 | 103,232 |
| 2025-06-18 | 457.00 | 470.00 | 450.00 | 458.00 | 4,580.00 | 104,268 |
| 2025-06-17 | 493.00 | 500.00 | 444.00 | 457.00 | 4,570.00 | 278,573 |
| 2025-06-16 | 495.00 | 498.00 | 488.00 | 493.00 | 4,930.00 | 88,592 |
| 2025-06-13 | 499.00 | 511.00 | 491.00 | 497.00 | 4,970.00 | 169,169 |
| 2025-06-12 | 510.00 | 513.00 | 494.00 | 504.00 | 5,040.00 | 318,481 |
| 2025-06-11 | 497.00 | 543.00 | 483.00 | 509.00 | 5,090.00 | 1,776,610 |
| 2025-06-10 | 510.00 | 548.00 | 496.00 | 496.00 | 4,960.00 | 854,028 |
| 2025-06-09 | 505.00 | 513.00 | 493.00 | 497.00 | 4,970.00 | 213,546 |
| 2025-06-05 | 509.00 | 517.00 | 493.00 | 507.00 | 5,070.00 | 244,821 |
| 2025-06-04 | 516.00 | 520.00 | 489.00 | 504.00 | 5,040.00 | 178,117 |
| 2025-06-02 | 503.00 | 526.00 | 487.00 | 516.00 | 5,160.00 | 318,878 |
| 2025-05-30 | 513.00 | 513.00 | 491.00 | 494.00 | 4,940.00 | 251,825 |
| 2025-05-29 | 523.00 | 527.00 | 498.00 | 513.00 | 5,130.00 | 317,185 |
| 2025-05-28 | 507.00 | 541.00 | 506.00 | 522.00 | 5,220.00 | 1,247,365 |
| 2025-05-27 | 491.00 | 568.00 | 485.00 | 505.00 | 5,050.00 | 3,611,094 |
| 2025-05-26 | 429.00 | 514.00 | 413.00 | 493.00 | 4,930.00 | 3,892,965 |
| 2025-05-23 | 392.00 | 427.00 | 385.00 | 402.00 | 4,020.00 | 986,748 |
| 2025-05-22 | 384.00 | 452.00 | 363.00 | 394.00 | 3,940.00 | 2,003,951 |
| 2025-05-21 | 394.00 | 402.00 | 377.00 | 381.00 | 3,810.00 | 408,558 |
| 2025-05-20 | 398.00 | 460.00 | 391.00 | 395.00 | 3,950.00 | 2,372,758 |
| 2025-05-19 | 459.00 | 471.00 | 391.00 | 395.00 | 3,950.00 | 1,385,894 |
| 2025-05-16 | 481.00 | 610.00 | 433.00 | 458.00 | 4,580.00 | 14,551,511 |
| 2025-05-15 | 370.00 | 487.00 | 349.00 | 487.00 | 4,870.00 | 6,285,976 |
| 2025-05-14 | 383.00 | 391.00 | 354.00 | 375.00 | 3,750.00 | 788,486 |
| 2025-05-13 | 328.00 | 422.00 | 328.00 | 383.00 | 3,830.00 | 6,090,414 |
| 2025-05-12 | 300.00 | 346.00 | 284.00 | 325.00 | 3,250.00 | 1,128,948 |
| 2025-05-09 | 295.00 | 310.00 | 278.00 | 289.00 | 2,890.00 | 163,352 |
| 2025-05-08 | 287.00 | 289.00 | 276.00 | 289.00 | 2,890.00 | 173,480 |
| 2025-05-07 | 300.00 | 314.00 | 291.00 | 295.00 | 2,950.00 | 268,300 |
| 2025-05-02 | 345.00 | 373.00 | 310.00 | 317.00 | 3,170.00 | 683,270 |
| 2025-04-30 | 332.00 | 334.00 | 307.00 | 313.00 | 3,130.00 | 374,693 |
| 2025-04-29 | 283.00 | 360.00 | 282.00 | 333.00 | 3,330.00 | 2,448,808 |
| 2025-04-28 | 315.00 | 315.00 | 284.00 | 286.00 | 2,860.00 | 359,425 |
| 2025-04-25 | 327.00 | 329.00 | 300.00 | 306.00 | 3,060.00 | 370,332 |
| 2025-04-24 | 305.00 | 335.00 | 295.00 | 311.00 | 3,110.00 | 483,803 |
| 2025-04-23 | 323.00 | 364.00 | 287.00 | 299.00 | 2,990.00 | 1,985,525 |
| 2025-04-22 | 304.00 | 368.00 | 300.00 | 310.00 | 3,100.00 | 3,552,635 |
| 2025-04-21 | 281.00 | 332.00 | 278.00 | 296.00 | 2,960.00 | 1,803,757 |
| 2025-04-18 | 281.00 | 295.00 | 265.00 | 277.00 | 2,770.00 | 391,233 |
| 2025-04-17 | 318.00 | 349.00 | 276.00 | 282.00 | 2,820.00 | 1,481,248 |
| 2025-04-16 | 237.00 | 306.00 | 236.00 | 306.00 | 3,060.00 | 3,562,146 |
| 2025-04-15 | 239.00 | 241.00 | 232.00 | 236.00 | 2,360.00 | 39,919 |
| 2025-04-14 | 245.00 | 247.00 | 231.00 | 236.00 | 2,360.00 | 89,028 |
| 2025-04-11 | 254.00 | 258.00 | 249.00 | 252.00 | 2,520.00 | 17,275 |
| 2025-04-10 | 236.00 | 259.00 | 235.00 | 254.00 | 2,540.00 | 33,821 |
| 2025-04-09 | 237.00 | 237.00 | 232.00 | 235.00 | 2,350.00 | 12,270 |
| 2025-04-08 | 236.00 | 242.00 | 230.00 | 237.00 | 2,370.00 | 15,399 |
| 2025-04-07 | 238.00 | 242.00 | 230.00 | 236.00 | 2,360.00 | 10,247 |
| 2025-04-04 | 246.00 | 248.00 | 236.00 | 240.00 | 2,400.00 | 13,640 |
| 2025-04-03 | 250.00 | 252.00 | 246.00 | 246.00 | 2,460.00 | 8,830 |
| 2025-04-02 | 253.00 | 253.00 | 248.00 | 250.00 | 2,500.00 | 3,718 |
| 2025-04-01 | 255.00 | 257.00 | 251.00 | 254.00 | 2,540.00 | 21,904 |
| 2025-03-31 | 263.00 | 263.00 | 252.00 | 255.00 | 2,550.00 | 15,834 |
| 2025-03-28 | 267.00 | 275.00 | 253.00 | 263.00 | 2,630.00 | 18,419 |
| 2025-03-27 | 267.00 | 268.00 | 254.00 | 267.00 | 2,670.00 | 14,376 |
| 2025-03-26 | 259.00 | 268.00 | 250.00 | 267.00 | 2,670.00 | 20,572 |
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.