Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 259.00 | 263.00 | 239.00 | 259.00 | 2,590.00 | 14,313 |
| 2025-03-24 | 260.00 | 262.00 | 254.00 | 259.00 | 2,590.00 | 23,184 |
| 2025-03-21 | 258.00 | 263.00 | 256.00 | 260.00 | 2,600.00 | 37,026 |
| 2025-03-20 | 259.00 | 276.00 | 255.00 | 258.00 | 2,580.00 | 60,082 |
| 2025-03-19 | 252.00 | 260.00 | 248.00 | 259.00 | 2,590.00 | 40,547 |
| 2025-03-18 | 247.00 | 251.00 | 244.00 | 251.00 | 2,510.00 | 27,760 |
| 2025-03-17 | 248.00 | 249.00 | 241.00 | 248.00 | 2,480.00 | 10,527 |
| 2025-03-14 | 240.00 | 251.00 | 240.00 | 249.00 | 2,490.00 | 22,219 |
| 2025-03-13 | 238.00 | 244.00 | 236.00 | 242.00 | 2,420.00 | 19,512 |
| 2025-03-12 | 236.00 | 240.00 | 235.00 | 238.00 | 2,380.00 | 11,558 |
| 2025-03-11 | 238.00 | 238.00 | 231.00 | 236.00 | 2,360.00 | 10,642 |
| 2025-03-10 | 235.00 | 238.00 | 232.00 | 238.00 | 2,380.00 | 9,011 |
| 2025-03-07 | 235.00 | 239.00 | 231.00 | 235.00 | 2,350.00 | 29,512 |
| 2025-03-06 | 236.00 | 240.00 | 233.00 | 235.00 | 2,350.00 | 26,667 |
| 2025-03-05 | 235.00 | 240.00 | 233.00 | 235.00 | 2,350.00 | 11,387 |
| 2025-03-04 | 241.00 | 241.00 | 234.00 | 235.00 | 2,350.00 | 20,357 |
| 2025-02-28 | 238.00 | 248.00 | 236.00 | 241.00 | 2,410.00 | 51,950 |
| 2025-02-27 | 239.00 | 241.00 | 235.00 | 238.00 | 2,380.00 | 20,116 |
| 2025-02-26 | 243.00 | 245.00 | 237.00 | 237.00 | 2,370.00 | 17,753 |
| 2025-02-25 | 243.00 | 245.00 | 239.00 | 242.00 | 2,420.00 | 18,756 |
| 2025-02-24 | 236.00 | 251.00 | 234.00 | 240.00 | 2,400.00 | 43,794 |
| 2025-02-21 | 238.00 | 239.00 | 233.00 | 236.00 | 2,360.00 | 8,440 |
| 2025-02-20 | 237.00 | 238.00 | 232.00 | 237.00 | 2,370.00 | 19,696 |
| 2025-02-19 | 236.00 | 240.00 | 230.00 | 232.00 | 2,320.00 | 21,065 |
| 2025-02-18 | 237.00 | 240.00 | 231.00 | 236.00 | 2,360.00 | 35,315 |
| 2025-02-17 | 240.00 | 244.00 | 212.00 | 238.00 | 2,380.00 | 134,845 |
| 2025-02-14 | 256.00 | 257.00 | 238.00 | 239.00 | 2,390.00 | 103,334 |
| 2025-02-13 | 256.00 | 257.00 | 253.00 | 256.00 | 2,560.00 | 4,293 |
| 2025-02-12 | 260.00 | 261.00 | 254.00 | 256.00 | 2,560.00 | 12,007 |
| 2025-02-11 | 259.00 | 262.00 | 257.00 | 260.00 | 2,600.00 | 21,407 |
| 2025-02-10 | 255.00 | 262.00 | 253.00 | 259.00 | 2,590.00 | 13,976 |
| 2025-02-07 | 259.00 | 264.00 | 256.00 | 259.00 | 2,590.00 | 4,968 |
| 2025-02-06 | 258.00 | 264.00 | 255.00 | 259.00 | 2,590.00 | 10,722 |
| 2025-02-05 | 252.00 | 257.00 | 252.00 | 257.00 | 2,570.00 | 14,426 |
| 2025-02-04 | 262.00 | 283.00 | 250.00 | 250.00 | 2,500.00 | 38,128 |
| 2025-02-03 | 268.00 | 268.00 | 258.00 | 262.00 | 2,620.00 | 17,429 |
| 2025-01-31 | 263.00 | 266.00 | 260.00 | 266.00 | 2,660.00 | 17,550 |
| 2025-01-24 | 265.00 | 271.00 | 262.00 | 263.00 | 2,630.00 | 14,648 |
| 2025-01-23 | 272.00 | 272.00 | 264.00 | 267.00 | 2,670.00 | 12,182 |
| 2025-01-22 | 271.00 | 276.00 | 265.00 | 269.00 | 2,690.00 | 21,329 |
| 2025-01-21 | 275.00 | 277.00 | 265.00 | 272.00 | 2,720.00 | 15,488 |
| 2025-01-20 | 277.00 | 282.00 | 270.00 | 274.00 | 2,740.00 | 30,236 |
| 2025-01-17 | 280.00 | 283.00 | 273.00 | 275.00 | 2,750.00 | 30,805 |
| 2025-01-16 | 282.00 | 283.00 | 278.00 | 283.00 | 2,830.00 | 23,128 |
| 2025-01-15 | 289.00 | 291.00 | 278.00 | 278.00 | 2,780.00 | 26,583 |
| 2025-01-14 | 292.00 | 294.00 | 279.00 | 288.00 | 2,880.00 | 27,899 |
| 2025-01-13 | 297.00 | 297.00 | 287.00 | 288.00 | 2,880.00 | 15,762 |
| 2025-01-10 | 294.00 | 297.00 | 293.00 | 297.00 | 2,970.00 | 9,421 |
| 2025-01-09 | 301.00 | 303.00 | 294.00 | 294.00 | 2,940.00 | 15,630 |
| 2025-01-08 | 294.00 | 307.00 | 292.00 | 301.00 | 3,010.00 | 52,621 |
| 2025-01-07 | 299.00 | 305.00 | 292.00 | 294.00 | 2,940.00 | 37,940 |
| 2025-01-06 | 291.00 | 299.00 | 291.00 | 299.00 | 2,990.00 | 15,320 |
| 2025-01-03 | 286.00 | 295.00 | 286.00 | 291.00 | 2,910.00 | 8,578 |
| 2025-01-02 | 279.00 | 288.00 | 278.00 | 286.00 | 2,860.00 | 8,161 |
| 2024-12-30 | 293.00 | 296.00 | 275.00 | 278.00 | 2,780.00 | 63,585 |
| 2024-12-27 | 286.00 | 295.00 | 286.00 | 291.00 | 2,910.00 | 25,972 |
| 2024-12-26 | 295.00 | 298.00 | 288.00 | 289.00 | 2,890.00 | 20,563 |
| 2024-12-24 | 296.00 | 302.00 | 292.00 | 292.00 | 2,920.00 | 17,801 |
| 2024-12-23 | 300.00 | 300.00 | 293.00 | 299.00 | 2,990.00 | 21,991 |
| 2024-12-20 | 297.00 | 309.00 | 291.00 | 300.00 | 3,000.00 | 71,168 |
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.