Mason Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,086.00 | 1,137.00 | 1,086.00 | 1,122.00 | 1,122.00 | 18,204 |
| 2026-10-20 | 1,109.00 | 1,136.00 | 1,102.00 | 1,120.00 | 1,120.00 | 17,384 |
| 2026-10-19 | 1,119.00 | 1,140.00 | 1,114.00 | 1,138.00 | 1,138.00 | 13,171 |
| 2026-10-16 | 1,084.00 | 1,141.00 | 1,084.00 | 1,138.00 | 1,138.00 | 12,039 |
| 2026-10-15 | 1,126.00 | 1,144.00 | 1,053.00 | 1,144.00 | 1,144.00 | 22,108 |
| 2026-10-14 | 1,142.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 7,081 |
| 2026-10-13 | 1,190.00 | 1,190.00 | 1,100.00 | 1,130.00 | 1,130.00 | 11,822 |
| 2026-10-12 | 1,192.00 | 1,192.00 | 1,122.00 | 1,150.00 | 1,150.00 | 19,836 |
| 2026-10-08 | 1,162.00 | 1,162.00 | 1,138.00 | 1,157.00 | 1,157.00 | 7,187 |
| 2026-10-07 | 1,166.00 | 1,178.00 | 1,153.00 | 1,163.00 | 1,163.00 | 8,664 |
| 2026-10-06 | 1,180.00 | 1,185.00 | 1,149.00 | 1,158.00 | 1,158.00 | 11,762 |
| 2026-10-02 | 1,203.00 | 1,203.00 | 1,126.00 | 1,159.00 | 1,159.00 | 18,927 |
| 2026-10-01 | 1,161.00 | 1,164.00 | 1,138.00 | 1,158.00 | 1,158.00 | 19,998 |
| 2026-09-30 | 1,159.00 | 1,174.00 | 1,149.00 | 1,160.00 | 1,160.00 | 8,908 |
| 2026-09-29 | 1,172.00 | 1,180.00 | 1,128.00 | 1,159.00 | 1,159.00 | 13,920 |
| 2026-09-28 | 1,158.00 | 1,200.00 | 1,151.00 | 1,172.00 | 1,172.00 | 42,904 |
| 2026-09-23 | 1,185.00 | 1,185.00 | 1,162.00 | 1,165.00 | 1,165.00 | 30,419 |
| 2026-09-22 | 1,215.00 | 1,215.00 | 1,181.00 | 1,193.00 | 1,193.00 | 29,294 |
| 2026-09-21 | 1,240.00 | 1,240.00 | 1,189.00 | 1,190.00 | 1,190.00 | 37,372 |
| 2026-09-18 | 1,230.00 | 1,230.00 | 1,201.00 | 1,220.00 | 1,220.00 | 20,393 |
| 2026-09-17 | 1,230.00 | 1,250.00 | 1,160.00 | 1,229.00 | 1,229.00 | 44,052 |
| 2026-09-16 | 1,260.00 | 1,293.00 | 1,226.00 | 1,241.00 | 1,241.00 | 15,268 |
| 2026-09-15 | 1,274.00 | 1,274.00 | 1,234.00 | 1,246.00 | 1,246.00 | 41,148 |
| 2026-09-14 | 1,270.00 | 1,293.00 | 1,234.00 | 1,258.00 | 1,258.00 | 35,816 |
| 2026-09-11 | 1,291.00 | 1,324.00 | 1,210.00 | 1,267.00 | 1,267.00 | 23,948 |
| 2026-09-10 | 1,299.00 | 1,339.00 | 1,274.00 | 1,291.00 | 1,291.00 | 15,523 |
| 2026-09-09 | 1,303.00 | 1,340.00 | 1,286.00 | 1,299.00 | 1,299.00 | 14,848 |
| 2026-09-08 | 1,313.00 | 1,323.00 | 1,290.00 | 1,303.00 | 1,303.00 | 22,209 |
| 2026-09-07 | 1,270.00 | 1,330.00 | 1,270.00 | 1,313.00 | 1,313.00 | 48,755 |
| 2026-09-04 | 1,275.00 | 1,305.00 | 1,262.00 | 1,270.00 | 1,270.00 | 15,553 |
| 2026-09-03 | 1,270.00 | 1,359.00 | 1,245.00 | 1,275.00 | 1,275.00 | 31,430 |
| 2026-09-02 | 1,328.00 | 1,328.00 | 1,288.00 | 1,300.00 | 1,300.00 | 31,929 |
| 2026-09-01 | 1,398.00 | 1,398.00 | 1,319.00 | 1,328.00 | 1,328.00 | 34,864 |
| 2026-08-31 | 1,384.00 | 1,398.00 | 1,328.00 | 1,351.00 | 1,351.00 | 41,180 |
| 2026-08-28 | 1,323.00 | 1,455.00 | 1,323.00 | 1,383.00 | 1,383.00 | 71,815 |
| 2026-08-27 | 1,271.00 | 1,350.00 | 1,271.00 | 1,323.00 | 1,323.00 | 40,366 |
| 2026-08-26 | 1,323.00 | 1,343.00 | 1,267.00 | 1,267.00 | 1,267.00 | 22,260 |
| 2026-08-25 | 1,257.00 | 1,325.00 | 1,201.00 | 1,323.00 | 1,323.00 | 36,362 |
| 2026-08-24 | 1,261.00 | 1,282.00 | 1,252.00 | 1,257.00 | 1,257.00 | 46,257 |
| 2026-08-21 | 1,281.00 | 1,316.00 | 1,243.00 | 1,260.00 | 1,260.00 | 28,922 |
| 2026-08-20 | 1,320.00 | 1,320.00 | 1,261.00 | 1,281.00 | 1,281.00 | 35,208 |
| 2026-08-19 | 1,360.00 | 1,399.00 | 1,270.00 | 1,274.00 | 1,274.00 | 60,723 |
| 2026-08-18 | 1,309.00 | 1,440.00 | 1,300.00 | 1,309.00 | 1,309.00 | 152,382 |
| 2026-08-14 | 1,299.00 | 1,340.00 | 1,231.00 | 1,309.00 | 1,309.00 | 74,555 |
| 2026-08-13 | 1,324.00 | 1,359.00 | 1,272.00 | 1,285.00 | 1,285.00 | 45,058 |
| 2026-08-12 | 1,345.00 | 1,379.00 | 1,319.00 | 1,323.00 | 1,323.00 | 51,665 |
| 2026-08-11 | 1,330.00 | 1,365.00 | 1,301.00 | 1,338.00 | 1,338.00 | 63,576 |
| 2026-08-10 | 1,205.00 | 1,384.00 | 1,205.00 | 1,344.00 | 1,344.00 | 242,821 |
| 2026-08-07 | 1,217.00 | 1,240.00 | 1,192.00 | 1,205.00 | 1,205.00 | 49,113 |
| 2026-08-06 | 1,239.00 | 1,239.00 | 1,201.00 | 1,217.00 | 1,217.00 | 62,662 |
| 2026-08-05 | 1,255.00 | 1,255.00 | 1,204.00 | 1,212.00 | 1,212.00 | 61,185 |
| 2026-08-04 | 1,180.00 | 1,288.00 | 1,180.00 | 1,202.00 | 1,202.00 | 102,304 |
| 2026-08-03 | 1,158.00 | 1,200.00 | 1,153.00 | 1,190.00 | 1,190.00 | 45,661 |
| 2026-07-31 | 1,142.00 | 1,164.00 | 1,126.00 | 1,158.00 | 1,158.00 | 22,726 |
| 2026-07-30 | 1,149.00 | 1,164.00 | 1,100.00 | 1,141.00 | 1,141.00 | 64,159 |
| 2026-07-29 | 1,148.00 | 1,166.00 | 1,044.00 | 1,149.00 | 1,149.00 | 64,649 |
| 2026-07-28 | 1,230.00 | 1,230.00 | 1,120.00 | 1,148.00 | 1,148.00 | 79,934 |
| 2026-07-27 | 1,156.00 | 1,248.00 | 1,144.00 | 1,220.00 | 1,220.00 | 95,078 |
| 2026-07-24 | 1,186.00 | 1,186.00 | 1,134.00 | 1,154.00 | 1,154.00 | 73,380 |
| 2026-07-23 | 1,136.00 | 1,210.00 | 1,113.00 | 1,178.00 | 1,178.00 | 91,897 |
Page 1 of 2 · 97 trading daysOlder →
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.