Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-20 | 208.00 | 210.00 | 185.00 | 209.00 | 2,090.00 | 345,099 |
| 2026-03-19 | 224.00 | 224.00 | 208.00 | 208.00 | 2,080.00 | 137,287 |
| 2026-03-18 | 231.00 | 232.00 | 224.00 | 224.00 | 2,240.00 | 65,474 |
| 2026-03-17 | 236.00 | 240.00 | 229.00 | 232.00 | 2,320.00 | 68,622 |
| 2026-03-16 | 237.00 | 241.00 | 230.00 | 236.00 | 2,360.00 | 45,345 |
| 2026-03-13 | 238.00 | 240.00 | 232.00 | 237.00 | 2,370.00 | 28,187 |
| 2026-03-12 | 239.00 | 246.00 | 230.00 | 238.00 | 2,380.00 | 60,889 |
| 2026-03-11 | 235.00 | 250.00 | 234.00 | 239.00 | 2,390.00 | 40,143 |
| 2026-03-10 | 240.00 | 250.00 | 237.00 | 237.00 | 2,370.00 | 16,617 |
| 2026-03-09 | 244.00 | 244.00 | 231.00 | 239.00 | 2,390.00 | 23,658 |
| 2026-03-06 | 247.00 | 255.00 | 238.00 | 244.00 | 2,440.00 | 36,208 |
| 2026-03-05 | 236.00 | 258.00 | 236.00 | 247.00 | 2,470.00 | 27,326 |
| 2026-03-04 | 249.00 | 256.00 | 235.00 | 235.00 | 2,350.00 | 60,585 |
| 2026-03-03 | 258.00 | 265.00 | 248.00 | 249.00 | 2,490.00 | 70,059 |
| 2026-02-27 | 261.00 | 266.00 | 251.00 | 258.00 | 2,580.00 | 52,652 |
| 2026-02-26 | 279.00 | 285.00 | 261.00 | 263.00 | 2,630.00 | 73,872 |
| 2026-02-25 | 270.00 | 289.00 | 269.00 | 279.00 | 2,790.00 | 94,245 |
| 2026-02-24 | 276.00 | 278.00 | 266.00 | 270.00 | 2,700.00 | 51,136 |
| 2026-02-23 | 262.00 | 281.00 | 261.00 | 270.00 | 2,700.00 | 87,299 |
| 2026-02-20 | 264.00 | 274.00 | 255.00 | 264.00 | 2,640.00 | 53,767 |
| 2026-02-19 | 268.00 | 272.00 | 256.00 | 266.00 | 2,660.00 | 82,584 |
| 2026-02-13 | 281.00 | 316.00 | 263.00 | 268.00 | 2,680.00 | 447,952 |
| 2026-02-12 | 272.00 | 288.00 | 263.00 | 278.00 | 2,780.00 | 123,720 |
| 2026-02-11 | 272.00 | 273.00 | 264.00 | 272.00 | 2,720.00 | 50,645 |
| 2026-02-10 | 263.00 | 282.00 | 259.00 | 272.00 | 2,720.00 | 97,868 |
| 2026-02-09 | 289.00 | 294.00 | 260.00 | 263.00 | 2,630.00 | 181,894 |
| 2026-02-06 | 247.00 | 290.00 | 242.00 | 277.00 | 2,770.00 | 808,030 |
| 2026-02-05 | 239.00 | 268.00 | 239.00 | 247.00 | 2,470.00 | 297,496 |
| 2026-02-04 | 243.00 | 248.00 | 239.00 | 239.00 | 2,390.00 | 40,856 |
| 2026-02-03 | 243.00 | 243.00 | 234.00 | 243.00 | 2,430.00 | 40,789 |
| 2026-02-02 | 245.00 | 246.00 | 236.00 | 243.00 | 2,430.00 | 31,515 |
| 2026-01-30 | 246.00 | 247.00 | 240.00 | 245.00 | 2,450.00 | 28,212 |
| 2026-01-29 | 238.00 | 258.00 | 233.00 | 246.00 | 2,460.00 | 83,104 |
| 2026-01-28 | 245.00 | 250.00 | 236.00 | 238.00 | 2,380.00 | 64,801 |
| 2026-01-27 | 250.00 | 250.00 | 240.00 | 245.00 | 2,450.00 | 15,023 |
| 2026-01-26 | 242.00 | 250.00 | 233.00 | 246.00 | 2,460.00 | 67,253 |
| 2026-01-23 | 229.00 | 246.00 | 225.00 | 238.00 | 2,380.00 | 65,071 |
| 2026-01-22 | 231.00 | 233.00 | 226.00 | 227.00 | 2,270.00 | 22,312 |
| 2026-01-21 | 238.00 | 238.00 | 220.00 | 231.00 | 2,310.00 | 96,488 |
| 2026-01-20 | 238.00 | 240.00 | 237.00 | 238.00 | 2,380.00 | 16,711 |
| 2026-01-19 | 240.00 | 241.00 | 237.00 | 238.00 | 2,380.00 | 36,058 |
| 2026-01-16 | 242.00 | 242.00 | 239.00 | 239.00 | 2,390.00 | 26,012 |
| 2026-01-15 | 242.00 | 243.00 | 238.00 | 243.00 | 2,430.00 | 29,612 |
| 2026-01-14 | 244.00 | 251.00 | 239.00 | 240.00 | 2,400.00 | 32,008 |
| 2026-01-13 | 248.00 | 250.00 | 242.00 | 244.00 | 2,440.00 | 23,454 |
| 2026-01-12 | 248.00 | 252.00 | 244.00 | 248.00 | 2,480.00 | 20,541 |
| 2026-01-09 | 245.00 | 254.00 | 245.00 | 247.00 | 2,470.00 | 23,683 |
| 2026-01-08 | 240.00 | 265.00 | 240.00 | 245.00 | 2,450.00 | 74,776 |
| 2026-01-07 | 241.00 | 245.00 | 240.00 | 241.00 | 2,410.00 | 24,424 |
| 2026-01-06 | 245.00 | 245.00 | 240.00 | 243.00 | 2,430.00 | 32,843 |
| 2026-01-05 | 244.00 | 245.00 | 239.00 | 241.00 | 2,410.00 | 29,587 |
| 2026-01-02 | 247.00 | 248.00 | 241.00 | 243.00 | 2,430.00 | 33,093 |
| 2025-12-30 | 255.00 | 264.00 | 247.00 | 247.00 | 2,470.00 | 47,921 |
| 2025-12-29 | 267.00 | 276.00 | 256.00 | 258.00 | 2,580.00 | 62,733 |
| 2025-12-26 | 240.00 | 282.00 | 239.00 | 267.00 | 2,670.00 | 475,225 |
| 2025-12-24 | 242.00 | 244.00 | 238.00 | 239.00 | 2,390.00 | 29,680 |
| 2025-12-23 | 242.00 | 244.00 | 240.00 | 242.00 | 2,420.00 | 11,113 |
| 2025-12-22 | 244.00 | 245.00 | 240.00 | 242.00 | 2,420.00 | 34,961 |
| 2025-12-19 | 241.00 | 245.00 | 240.00 | 241.00 | 2,410.00 | 13,168 |
| 2025-12-18 | 239.00 | 244.00 | 237.00 | 241.00 | 2,410.00 | 12,564 |
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.