Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 295.00 | 300.00 | 288.00 | 297.00 | 2,970.00 | 29,764 |
| 2024-12-18 | 293.00 | 297.00 | 288.00 | 297.00 | 2,970.00 | 19,166 |
| 2024-12-17 | 289.00 | 301.00 | 285.00 | 290.00 | 2,900.00 | 65,427 |
| 2024-12-16 | 295.00 | 298.00 | 289.00 | 292.00 | 2,920.00 | 37,497 |
| 2024-12-13 | 282.00 | 294.00 | 282.00 | 289.00 | 2,890.00 | 27,776 |
| 2024-12-12 | 276.00 | 283.00 | 276.00 | 282.00 | 2,820.00 | 26,191 |
| 2024-12-11 | 263.00 | 278.00 | 263.00 | 276.00 | 2,760.00 | 23,482 |
| 2024-12-10 | 253.00 | 269.00 | 251.00 | 266.00 | 2,660.00 | 47,865 |
| 2024-12-09 | 272.00 | 273.00 | 251.00 | 251.00 | 2,510.00 | 68,876 |
| 2024-12-06 | 271.00 | 279.00 | 268.00 | 275.00 | 2,750.00 | 24,446 |
| 2024-12-05 | 272.00 | 285.00 | 271.00 | 275.00 | 2,750.00 | 45,669 |
| 2024-12-04 | 290.00 | 293.00 | 270.00 | 277.00 | 2,770.00 | 166,513 |
| 2024-12-03 | 280.00 | 341.00 | 280.00 | 305.00 | 3,050.00 | 755,547 |
| 2024-12-02 | 280.00 | 286.00 | 278.00 | 279.00 | 2,790.00 | 23,114 |
| 2024-11-29 | 283.00 | 284.00 | 271.00 | 280.00 | 2,800.00 | 61,984 |
| 2024-11-28 | 284.00 | 285.00 | 278.00 | 278.00 | 2,780.00 | 24,977 |
| 2024-11-27 | 285.00 | 286.00 | 281.00 | 282.00 | 2,820.00 | 23,023 |
| 2024-11-26 | 289.00 | 290.00 | 283.00 | 285.00 | 2,850.00 | 14,183 |
| 2024-11-25 | 285.00 | 289.00 | 272.00 | 286.00 | 2,860.00 | 62,415 |
| 2024-11-22 | 289.00 | 289.00 | 283.00 | 285.00 | 2,850.00 | 23,994 |
| 2024-11-21 | 286.00 | 290.00 | 284.00 | 287.00 | 2,870.00 | 30,616 |
| 2024-11-20 | 291.00 | 292.00 | 286.00 | 286.00 | 2,860.00 | 19,022 |
| 2024-11-19 | 287.00 | 294.00 | 287.00 | 291.00 | 2,910.00 | 13,552 |
| 2024-11-18 | 287.00 | 294.00 | 287.00 | 287.00 | 2,870.00 | 23,627 |
| 2024-11-15 | 293.00 | 293.00 | 285.00 | 286.00 | 2,860.00 | 34,981 |
| 2024-11-14 | 295.00 | 300.00 | 289.00 | 289.00 | 2,890.00 | 26,751 |
| 2024-11-13 | 299.00 | 300.00 | 293.00 | 295.00 | 2,950.00 | 45,068 |
| 2024-11-12 | 303.00 | 305.00 | 298.00 | 299.00 | 2,990.00 | 30,375 |
| 2024-11-11 | 309.00 | 312.00 | 303.00 | 303.00 | 3,030.00 | 22,640 |
| 2024-11-08 | 314.00 | 315.00 | 306.00 | 309.00 | 3,090.00 | 10,865 |
| 2024-11-07 | 310.00 | 316.00 | 303.00 | 309.00 | 3,090.00 | 20,749 |
| 2024-11-06 | 310.00 | 320.00 | 308.00 | 310.00 | 3,100.00 | 11,905 |
| 2024-11-05 | 310.00 | 314.00 | 308.00 | 310.00 | 3,100.00 | 7,894 |
| 2024-11-04 | 309.00 | 314.00 | 304.00 | 313.00 | 3,130.00 | 43,508 |
| 2024-11-01 | 307.00 | 312.00 | 304.00 | 307.00 | 3,070.00 | 17,613 |
| 2024-10-31 | 304.00 | 312.00 | 303.00 | 310.00 | 3,100.00 | 19,639 |
| 2024-10-30 | 303.00 | 307.00 | 301.00 | 304.00 | 3,040.00 | 11,478 |
| 2024-10-29 | 309.00 | 315.00 | 302.00 | 302.00 | 3,020.00 | 42,950 |
| 2024-10-28 | 312.00 | 314.00 | 308.00 | 309.00 | 3,090.00 | 10,286 |
| 2024-10-25 | 310.00 | 313.00 | 307.00 | 308.00 | 3,080.00 | 13,896 |
| 2024-10-24 | 312.00 | 315.00 | 308.00 | 310.00 | 3,100.00 | 29,975 |
| 2024-10-23 | 314.00 | 318.00 | 310.00 | 313.00 | 3,130.00 | 30,659 |
| 2024-10-22 | 315.00 | 318.00 | 312.00 | 314.00 | 3,140.00 | 19,055 |
| 2024-10-21 | 315.00 | 325.00 | 315.00 | 315.00 | 3,150.00 | 43,999 |
| 2024-10-18 | 321.00 | 326.00 | 315.00 | 315.00 | 3,150.00 | 29,329 |
| 2024-10-17 | 326.00 | 327.00 | 319.00 | 320.00 | 3,200.00 | 42,105 |
| 2024-10-16 | 327.00 | 329.00 | 323.00 | 327.00 | 3,270.00 | 29,679 |
| 2024-10-15 | 333.00 | 336.00 | 326.00 | 329.00 | 3,290.00 | 52,353 |
| 2024-10-14 | 327.00 | 334.00 | 326.00 | 333.00 | 3,330.00 | 33,099 |
| 2024-10-11 | 325.00 | 331.00 | 325.00 | 326.00 | 3,260.00 | 34,447 |
| 2024-10-10 | 332.00 | 335.00 | 324.00 | 325.00 | 3,250.00 | 42,135 |
| 2024-10-08 | 326.00 | 334.00 | 323.00 | 331.00 | 3,310.00 | 52,583 |
| 2024-10-07 | 334.00 | 335.00 | 326.00 | 328.00 | 3,280.00 | 41,853 |
| 2024-10-04 | 324.00 | 340.00 | 322.00 | 331.00 | 3,310.00 | 70,397 |
| 2024-10-02 | 329.00 | 335.00 | 324.00 | 324.00 | 3,240.00 | 42,369 |
| 2024-09-30 | 324.00 | 373.00 | 324.00 | 329.00 | 3,290.00 | 521,939 |
| 2024-09-27 | 324.00 | 326.00 | 320.00 | 322.00 | 3,220.00 | 22,325 |
| 2024-09-26 | 318.00 | 326.00 | 316.00 | 324.00 | 3,240.00 | 28,072 |
| 2024-09-25 | 320.00 | 323.00 | 313.00 | 316.00 | 3,160.00 | 43,132 |
| 2024-09-24 | 323.00 | 328.00 | 307.00 | 319.00 | 3,190.00 | 34,455 |
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.