Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,136.00 | 1,210.00 | 1,113.00 | 1,178.00 | 1,178.00 | 91,897 |
| 2026-07-22 | 1,143.00 | 1,164.00 | 1,072.00 | 1,133.00 | 1,133.00 | 78,869 |
| 2026-07-21 | 1,179.00 | 1,179.00 | 1,114.00 | 1,140.00 | 1,140.00 | 53,445 |
| 2026-07-20 | 1,215.00 | 1,235.00 | 1,139.00 | 1,142.00 | 1,142.00 | 88,847 |
| 2026-07-16 | 1,280.00 | 1,332.00 | 1,197.00 | 1,215.00 | 1,215.00 | 249,018 |
| 2026-07-15 | 1,299.00 | 1,367.00 | 1,275.00 | 1,301.00 | 1,301.00 | 83,553 |
| 2026-07-14 | 1,350.00 | 1,370.00 | 1,254.00 | 1,300.00 | 1,300.00 | 160,692 |
| 2026-07-13 | 1,400.00 | 1,455.00 | 1,341.00 | 1,350.00 | 1,350.00 | 228,955 |
| 2026-07-10 | 1,550.00 | 1,557.00 | 1,420.00 | 1,425.00 | 1,425.00 | 604,364 |
| 2026-07-09 | 2,040.00 | 2,040.00 | 1,537.00 | 1,609.00 | 1,609.00 | 1,046,437 |
| 2026-06-04 | 147.00 | 160.00 | 135.00 | 136.00 | 1,360.00 | 815,437 |
| 2026-06-02 | 177.00 | 179.00 | 153.00 | 154.00 | 1,540.00 | 722,000 |
| 2026-06-01 | 197.00 | 199.00 | 176.00 | 177.00 | 1,770.00 | 940,061 |
| 2026-05-29 | 227.00 | 234.00 | 197.00 | 197.00 | 1,970.00 | 1,093,956 |
| 2026-05-28 | 243.00 | 263.00 | 225.00 | 225.00 | 2,250.00 | 1,954,987 |
| 2026-05-27 | 310.00 | 320.00 | 232.00 | 235.00 | 2,350.00 | 5,209,522 |
| 2026-05-26 | 224.00 | 287.00 | 216.00 | 287.00 | 2,870.00 | 4,877,552 |
| 2026-05-22 | 252.00 | 266.00 | 221.00 | 221.00 | 2,210.00 | 2,947,040 |
| 2026-05-21 | 270.00 | 304.00 | 246.00 | 251.00 | 2,510.00 | 4,540,638 |
| 2026-05-20 | 309.00 | 347.00 | 244.00 | 274.00 | 2,740.00 | 17,121,520 |
| 2026-05-19 | 203.00 | 282.00 | 200.00 | 282.00 | 2,820.00 | 6,602,861 |
| 2026-05-18 | 171.00 | 217.00 | 169.00 | 217.00 | 2,170.00 | 4,142,947 |
| 2026-05-15 | 230.00 | 250.00 | 167.00 | 167.00 | 1,670.00 | 2,509,827 |
| 2026-05-14 | 164.00 | 215.00 | 164.00 | 215.00 | 2,150.00 | 2,080,081 |
| 2026-05-13 | 159.00 | 206.00 | 158.00 | 166.00 | 1,660.00 | 2,519,716 |
| 2026-05-12 | 166.00 | 166.00 | 157.00 | 159.00 | 1,590.00 | 42,343 |
| 2026-05-11 | 170.00 | 171.00 | 163.00 | 166.00 | 1,660.00 | 82,607 |
| 2026-05-08 | 166.00 | 170.00 | 158.00 | 170.00 | 1,700.00 | 54,643 |
| 2026-05-07 | 175.00 | 175.00 | 164.00 | 164.00 | 1,640.00 | 104,038 |
| 2026-05-06 | 182.00 | 184.00 | 175.00 | 176.00 | 1,760.00 | 63,405 |
| 2026-05-04 | 192.00 | 192.00 | 178.00 | 181.00 | 1,810.00 | 126,732 |
| 2026-04-30 | 192.00 | 193.00 | 189.00 | 193.00 | 1,930.00 | 18,687 |
| 2026-04-29 | 194.00 | 195.00 | 191.00 | 192.00 | 1,920.00 | 30,418 |
| 2026-04-28 | 194.00 | 197.00 | 192.00 | 194.00 | 1,940.00 | 22,158 |
| 2026-04-27 | 197.00 | 199.00 | 193.00 | 194.00 | 1,940.00 | 24,311 |
| 2026-04-24 | 196.00 | 199.00 | 196.00 | 197.00 | 1,970.00 | 27,152 |
| 2026-04-23 | 197.00 | 199.00 | 196.00 | 198.00 | 1,980.00 | 11,360 |
| 2026-04-22 | 196.00 | 198.00 | 195.00 | 197.00 | 1,970.00 | 16,170 |
| 2026-04-21 | 198.00 | 199.00 | 195.00 | 197.00 | 1,970.00 | 13,231 |
| 2026-04-20 | 199.00 | 201.00 | 197.00 | 197.00 | 1,970.00 | 15,613 |
| 2026-04-17 | 196.00 | 202.00 | 196.00 | 199.00 | 1,990.00 | 24,627 |
| 2026-04-16 | 198.00 | 199.00 | 196.00 | 198.00 | 1,980.00 | 22,224 |
| 2026-04-15 | 197.00 | 200.00 | 195.00 | 198.00 | 1,980.00 | 25,187 |
| 2026-04-14 | 198.00 | 200.00 | 194.00 | 197.00 | 1,970.00 | 34,317 |
| 2026-04-13 | 199.00 | 199.00 | 196.00 | 198.00 | 1,980.00 | 16,027 |
| 2026-04-10 | 198.00 | 202.00 | 198.00 | 198.00 | 1,980.00 | 33,528 |
| 2026-04-09 | 201.00 | 205.00 | 197.00 | 198.00 | 1,980.00 | 17,113 |
| 2026-04-08 | 201.00 | 205.00 | 201.00 | 201.00 | 2,010.00 | 13,423 |
| 2026-04-07 | 197.00 | 202.00 | 196.00 | 200.00 | 2,000.00 | 30,677 |
| 2026-04-06 | 200.00 | 201.00 | 195.00 | 199.00 | 1,990.00 | 22,058 |
| 2026-04-03 | 201.00 | 206.00 | 199.00 | 200.00 | 2,000.00 | 23,190 |
| 2026-04-02 | 209.00 | 211.00 | 199.00 | 201.00 | 2,010.00 | 36,919 |
| 2026-04-01 | 206.00 | 212.00 | 205.00 | 209.00 | 2,090.00 | 14,499 |
| 2026-03-31 | 206.00 | 213.00 | 205.00 | 206.00 | 2,060.00 | 33,596 |
| 2026-03-30 | 209.00 | 209.00 | 204.00 | 207.00 | 2,070.00 | 12,677 |
| 2026-03-27 | 200.00 | 215.00 | 199.00 | 211.00 | 2,110.00 | 56,720 |
| 2026-03-26 | 195.00 | 204.00 | 187.00 | 200.00 | 2,000.00 | 76,008 |
| 2026-03-25 | 207.00 | 211.00 | 203.00 | 207.00 | 2,070.00 | 39,110 |
| 2026-03-24 | 207.00 | 210.00 | 201.00 | 207.00 | 2,070.00 | 22,014 |
| 2026-03-23 | 207.00 | 212.00 | 191.00 | 207.00 | 2,070.00 | 94,735 |
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.