Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-23 | 323.00 | 329.00 | 320.00 | 320.00 | 3,200.00 | 12,858 |
| 2024-09-20 | 321.00 | 328.00 | 315.00 | 323.00 | 3,230.00 | 32,086 |
| 2024-09-19 | 326.00 | 332.00 | 320.00 | 320.00 | 3,200.00 | 53,199 |
| 2024-09-13 | 331.00 | 333.00 | 325.00 | 326.00 | 3,260.00 | 18,504 |
| 2024-09-12 | 324.00 | 334.00 | 324.00 | 330.00 | 3,300.00 | 18,733 |
| 2024-09-11 | 323.00 | 334.00 | 321.00 | 324.00 | 3,240.00 | 26,475 |
| 2024-09-10 | 331.00 | 335.00 | 322.00 | 325.00 | 3,250.00 | 60,055 |
| 2024-09-09 | 328.00 | 335.00 | 328.00 | 332.00 | 3,320.00 | 27,967 |
| 2024-09-06 | 332.00 | 337.00 | 329.00 | 332.00 | 3,320.00 | 38,591 |
| 2024-09-05 | 333.00 | 337.00 | 330.00 | 334.00 | 3,340.00 | 32,773 |
| 2024-09-04 | 334.00 | 338.00 | 331.00 | 333.00 | 3,330.00 | 59,687 |
| 2024-09-03 | 348.00 | 348.00 | 338.00 | 338.00 | 3,380.00 | 47,204 |
| 2024-09-02 | 343.00 | 345.00 | 334.00 | 342.00 | 3,420.00 | 56,793 |
| 2024-08-30 | 340.00 | 344.00 | 335.00 | 342.00 | 3,420.00 | 37,119 |
| 2024-08-29 | 342.00 | 346.00 | 335.00 | 339.00 | 3,390.00 | 64,020 |
| 2024-08-28 | 359.00 | 360.00 | 340.00 | 342.00 | 3,420.00 | 117,769 |
| 2024-08-27 | 360.00 | 365.00 | 352.00 | 357.00 | 3,570.00 | 49,407 |
| 2024-08-26 | 368.00 | 377.00 | 362.00 | 363.00 | 3,630.00 | 85,097 |
| 2024-08-23 | 366.00 | 375.00 | 355.00 | 367.00 | 3,670.00 | 94,724 |
| 2024-08-22 | 392.00 | 396.00 | 365.00 | 366.00 | 3,660.00 | 247,768 |
| 2024-08-21 | 394.00 | 406.00 | 390.00 | 392.00 | 3,920.00 | 138,623 |
| 2024-08-20 | 403.00 | 413.00 | 396.00 | 400.00 | 4,000.00 | 147,814 |
| 2024-08-19 | 424.00 | 440.00 | 396.00 | 402.00 | 4,020.00 | 308,278 |
| 2024-08-16 | 429.00 | 486.00 | 406.00 | 432.00 | 4,320.00 | 1,475,974 |
| 2024-08-14 | 462.00 | 462.00 | 425.00 | 429.00 | 4,290.00 | 778,813 |
| 2024-08-13 | 437.00 | 514.00 | 392.00 | 466.00 | 4,660.00 | 4,075,825 |
| 2024-08-12 | 408.00 | 447.00 | 405.00 | 447.00 | 4,470.00 | 3,366,794 |
| 2024-08-09 | 346.00 | 347.00 | 339.00 | 344.00 | 3,440.00 | 14,134 |
| 2024-08-08 | 329.00 | 349.00 | 329.00 | 342.00 | 3,420.00 | 46,549 |
| 2024-08-07 | 330.00 | 335.00 | 319.00 | 332.00 | 3,320.00 | 16,557 |
| 2024-08-06 | 306.00 | 336.00 | 306.00 | 330.00 | 3,300.00 | 32,386 |
| 2024-08-05 | 343.00 | 346.00 | 305.00 | 322.00 | 3,220.00 | 65,495 |
| 2024-08-02 | 349.00 | 353.00 | 345.00 | 345.00 | 3,450.00 | 16,891 |
| 2024-08-01 | 350.00 | 353.00 | 348.00 | 351.00 | 3,510.00 | 19,121 |
| 2024-07-31 | 347.00 | 352.00 | 346.00 | 350.00 | 3,500.00 | 12,216 |
| 2024-07-30 | 346.00 | 356.00 | 345.00 | 349.00 | 3,490.00 | 28,166 |
| 2024-07-29 | 347.00 | 353.00 | 344.00 | 348.00 | 3,480.00 | 33,802 |
| 2024-07-26 | 348.00 | 355.00 | 342.00 | 346.00 | 3,460.00 | 17,549 |
| 2024-07-25 | 351.00 | 354.00 | 344.00 | 347.00 | 3,470.00 | 31,046 |
| 2024-07-24 | 355.00 | 360.00 | 352.00 | 355.00 | 3,550.00 | 17,153 |
| 2024-07-23 | 351.00 | 358.00 | 351.00 | 355.00 | 3,550.00 | 17,858 |
| 2024-07-22 | 349.00 | 351.00 | 345.00 | 351.00 | 3,510.00 | 13,056 |
| 2024-07-19 | 346.00 | 351.00 | 345.00 | 349.00 | 3,490.00 | 7,097 |
| 2024-07-18 | 346.00 | 353.00 | 341.00 | 346.00 | 3,460.00 | 24,537 |
| 2024-07-17 | 353.00 | 358.00 | 351.00 | 351.00 | 3,510.00 | 15,580 |
| 2024-07-16 | 355.00 | 357.00 | 350.00 | 357.00 | 3,570.00 | 15,774 |
| 2024-07-15 | 356.00 | 361.00 | 352.00 | 357.00 | 3,570.00 | 20,319 |
| 2024-07-12 | 371.00 | 371.00 | 358.00 | 358.00 | 3,580.00 | 15,925 |
| 2024-07-11 | 364.00 | 373.00 | 361.00 | 365.00 | 3,650.00 | 24,735 |
| 2024-07-10 | 356.00 | 369.00 | 348.00 | 366.00 | 3,660.00 | 68,630 |
| 2024-07-09 | 359.00 | 365.00 | 352.00 | 356.00 | 3,560.00 | 16,588 |
| 2024-07-08 | 347.00 | 374.00 | 343.00 | 360.00 | 3,600.00 | 59,126 |
| 2024-07-05 | 340.00 | 380.00 | 338.00 | 346.00 | 3,460.00 | 130,259 |
| 2024-07-04 | 340.00 | 342.00 | 336.00 | 341.00 | 3,410.00 | 7,329 |
| 2024-07-03 | 343.00 | 353.00 | 340.00 | 340.00 | 3,400.00 | 20,278 |
| 2024-07-02 | 346.00 | 350.00 | 336.00 | 343.00 | 3,430.00 | 34,885 |
| 2024-07-01 | 345.00 | 351.00 | 345.00 | 346.00 | 3,460.00 | 8,504 |
| 2024-06-28 | 345.00 | 350.00 | 340.00 | 349.00 | 3,490.00 | 19,779 |
| 2024-06-27 | 351.00 | 353.00 | 346.00 | 347.00 | 3,470.00 | 9,659 |
| 2024-06-26 | 350.00 | 354.00 | 348.00 | 351.00 | 3,510.00 | 5,590 |
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.