Mason Capital Corporation (KOSDAQ:021880)
South Korea · Delayed Price · Currency is KRW 319.00
-4.00 (-1.24%)
At close: Aug 14, 2025, 3:30 PM KST
Mason Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 323.00 | 327.00 | 317.00 | 319.00 | - | -1.24% | 243,759 |
| Aug 13, 2025 | 328.00 | 333.00 | 322.00 | 323.00 | - | -1.52% | 313,013 |
| Aug 12, 2025 | 327.00 | 337.00 | 325.00 | 328.00 | - | 0.61% | 202,078 |
| Aug 11, 2025 | 320.00 | 330.00 | 320.00 | 326.00 | - | 1.88% | 358,170 |
| Aug 8, 2025 | 321.00 | 326.00 | 316.00 | 320.00 | - | -0.31% | 428,612 |
| Aug 7, 2025 | 326.00 | 328.00 | 319.00 | 321.00 | - | -1.53% | 366,514 |
| Aug 6, 2025 | 331.00 | 333.00 | 324.00 | 326.00 | - | -1.51% | 598,235 |
| Aug 5, 2025 | 338.00 | 345.00 | 329.00 | 331.00 | - | -2.07% | 561,807 |
| Aug 4, 2025 | 326.00 | 341.00 | 325.00 | 338.00 | - | 4.00% | 368,659 |
| Aug 1, 2025 | 339.00 | 339.00 | 325.00 | 325.00 | - | -4.13% | 504,847 |
| Jul 31, 2025 | 335.00 | 341.00 | 332.00 | 339.00 | - | 1.19% | 298,215 |
| Jul 30, 2025 | 346.00 | 350.00 | 333.00 | 335.00 | - | -2.90% | 548,251 |
| Jul 29, 2025 | 339.00 | 364.00 | 334.00 | 345.00 | - | 2.99% | 1,168,985 |
| Jul 28, 2025 | 345.00 | 346.00 | 333.00 | 335.00 | - | -2.90% | 459,273 |
| Jul 25, 2025 | 346.00 | 348.00 | 342.00 | 345.00 | - | - | 353,494 |
| Jul 24, 2025 | 345.00 | 350.00 | 339.00 | 345.00 | - | - | 656,617 |
| Jul 23, 2025 | 347.00 | 351.00 | 343.00 | 345.00 | - | -0.58% | 418,351 |
| Jul 22, 2025 | 370.00 | 370.00 | 342.00 | 347.00 | - | -4.93% | 1,588,619 |
| Jul 21, 2025 | 360.00 | 375.00 | 354.00 | 365.00 | - | 1.39% | 972,915 |
| Jul 18, 2025 | 368.00 | 368.00 | 357.00 | 360.00 | - | -2.17% | 665,132 |
| Jul 17, 2025 | 370.00 | 386.00 | 365.00 | 368.00 | - | -1.08% | 502,879 |
| Jul 16, 2025 | 370.00 | 378.00 | 360.00 | 372.00 | - | - | 586,643 |
| Jul 15, 2025 | 363.00 | 376.00 | 358.00 | 372.00 | - | 1.64% | 772,620 |
| Jul 14, 2025 | 384.00 | 384.00 | 366.00 | 366.00 | - | -4.94% | 1,820,287 |
| Jul 11, 2025 | 415.00 | 423.00 | 376.00 | 385.00 | - | -7.89% | 3,718,498 |
| Jul 10, 2025 | 422.00 | 423.00 | 412.00 | 418.00 | - | -1.18% | 1,107,173 |
| Jul 9, 2025 | 407.00 | 466.00 | 406.00 | 423.00 | - | 4.19% | 8,948,878 |
| Jul 8, 2025 | 388.00 | 414.00 | 385.00 | 406.00 | - | 2.01% | 973,696 |
| Jul 7, 2025 | 388.00 | 415.00 | 378.00 | 398.00 | - | 4.46% | 1,221,077 |
| Jul 4, 2025 | 391.00 | 391.00 | 379.00 | 381.00 | - | -2.56% | 447,467 |
| Jul 3, 2025 | 389.00 | 399.00 | 385.00 | 391.00 | - | 1.03% | 500,401 |
| Jul 2, 2025 | 396.00 | 401.00 | 386.00 | 387.00 | - | -2.27% | 498,659 |
| Jul 1, 2025 | 400.00 | 401.00 | 393.00 | 396.00 | - | 0.25% | 531,539 |
| Jun 30, 2025 | 389.00 | 404.00 | 389.00 | 395.00 | - | 1.28% | 371,874 |
| Jun 27, 2025 | 400.00 | 402.00 | 385.00 | 390.00 | - | -2.26% | 985,266 |
| Jun 26, 2025 | 409.00 | 411.00 | 394.00 | 399.00 | - | -2.68% | 1,184,002 |
| Jun 25, 2025 | 411.00 | 440.00 | 407.00 | 410.00 | - | -0.24% | 3,474,004 |
| Jun 24, 2025 | 415.00 | 424.00 | 404.00 | 411.00 | - | -0.96% | 1,217,013 |
| Jun 23, 2025 | 449.00 | 449.00 | 413.00 | 415.00 | - | -5.68% | 1,800,154 |
| Jun 20, 2025 | 451.00 | 454.00 | 432.00 | 440.00 | - | -2.44% | 1,389,947 |
| Jun 19, 2025 | 458.00 | 468.00 | 451.00 | 451.00 | - | -1.53% | 1,032,320 |
| Jun 18, 2025 | 457.00 | 470.00 | 450.00 | 458.00 | - | 0.22% | 1,042,683 |
| Jun 17, 2025 | 493.00 | 500.00 | 444.00 | 457.00 | - | -7.30% | 2,785,728 |
| Jun 16, 2025 | 495.00 | 498.00 | 488.00 | 493.00 | - | -0.80% | 885,922 |
| Jun 13, 2025 | 499.00 | 511.00 | 491.00 | 497.00 | - | -1.39% | 1,691,691 |
| Jun 12, 2025 | 510.00 | 513.00 | 494.00 | 504.00 | - | -0.98% | 3,184,809 |
| Jun 11, 2025 | 497.00 | 543.00 | 483.00 | 509.00 | - | 2.62% | 17,766,100 |
| Jun 10, 2025 | 510.00 | 548.00 | 496.00 | 496.00 | - | -0.20% | 8,540,276 |
| Jun 9, 2025 | 505.00 | 513.00 | 493.00 | 497.00 | - | -1.97% | 2,135,464 |
| Jun 5, 2025 | 509.00 | 517.00 | 493.00 | 507.00 | - | 0.60% | 2,448,207 |