Mason Capital Corporation (KOSDAQ:021880)
South Korea · Delayed Price · Currency is KRW 279.00
-1.00 (-0.36%)
Last updated: Oct 30, 2025, 2:14 PM KST
Mason Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 279.00 | 294.00 | 276.00 | 277.00 | 277.00 | -1.07% | 435,881 |
| Oct 29, 2025 | 278.00 | 280.00 | 274.00 | 280.00 | 280.00 | 1.45% | 739,296 |
| Oct 28, 2025 | 288.00 | 294.00 | 276.00 | 276.00 | 276.00 | -3.83% | 983,307 |
| Oct 27, 2025 | 288.00 | 299.00 | 286.00 | 287.00 | 287.00 | 0.35% | 288,903 |
| Oct 24, 2025 | 293.00 | 301.00 | 285.00 | 286.00 | 286.00 | -1.72% | 767,450 |
| Oct 23, 2025 | 299.00 | 301.00 | 290.00 | 291.00 | 291.00 | -3.00% | 634,475 |
| Oct 22, 2025 | 303.00 | 305.00 | 296.00 | 300.00 | 300.00 | -0.66% | 672,200 |
| Oct 21, 2025 | 303.00 | 311.00 | 300.00 | 302.00 | 302.00 | - | 352,335 |
| Oct 20, 2025 | 298.00 | 318.00 | 298.00 | 302.00 | 302.00 | 0.33% | 363,918 |
| Oct 17, 2025 | 305.00 | 320.00 | 299.00 | 301.00 | 301.00 | -1.63% | 312,885 |
| Oct 16, 2025 | 318.00 | 321.00 | 306.00 | 306.00 | 306.00 | -3.47% | 639,110 |
| Oct 15, 2025 | 316.00 | 336.00 | 316.00 | 317.00 | 317.00 | -0.31% | 1,235,922 |
| Oct 14, 2025 | 286.00 | 334.00 | 285.00 | 318.00 | 318.00 | 11.19% | 4,716,735 |
| Oct 13, 2025 | 285.00 | 290.00 | 277.00 | 286.00 | 286.00 | 0.35% | 170,586 |
| Oct 10, 2025 | 283.00 | 291.00 | 281.00 | 285.00 | 285.00 | 0.71% | 179,807 |
| Oct 2, 2025 | 280.00 | 287.00 | 280.00 | 283.00 | 283.00 | 1.80% | 143,464 |
| Oct 1, 2025 | 289.00 | 293.00 | 278.00 | 278.00 | 278.00 | -4.47% | 733,796 |
| Sep 30, 2025 | 293.00 | 294.00 | 291.00 | 291.00 | 291.00 | -1.02% | 165,570 |
| Sep 29, 2025 | 293.00 | 298.00 | 292.00 | 294.00 | 294.00 | 0.34% | 261,710 |
| Sep 26, 2025 | 295.00 | 298.00 | 290.00 | 293.00 | 293.00 | - | 344,530 |
| Sep 25, 2025 | 291.00 | 298.00 | 291.00 | 293.00 | 293.00 | 0.69% | 167,227 |
| Sep 24, 2025 | 297.00 | 300.00 | 289.00 | 291.00 | 291.00 | -2.35% | 499,032 |
| Sep 23, 2025 | 295.00 | 298.00 | 292.00 | 298.00 | 298.00 | 1.02% | 276,560 |
| Sep 22, 2025 | 297.00 | 299.00 | 294.00 | 295.00 | 295.00 | -0.67% | 567,634 |
| Sep 19, 2025 | 306.00 | 308.00 | 295.00 | 297.00 | 297.00 | -2.94% | 659,258 |
| Sep 18, 2025 | 306.00 | 310.00 | 300.00 | 306.00 | 306.00 | -0.65% | 313,410 |
| Sep 17, 2025 | 310.00 | 313.00 | 306.00 | 308.00 | 308.00 | -1.28% | 184,342 |
| Sep 16, 2025 | 310.00 | 314.00 | 307.00 | 312.00 | 312.00 | 0.65% | 276,362 |
| Sep 15, 2025 | 307.00 | 313.00 | 301.00 | 310.00 | 310.00 | 0.98% | 313,289 |
| Sep 12, 2025 | 301.00 | 309.00 | 301.00 | 307.00 | 307.00 | 1.99% | 284,302 |
| Sep 11, 2025 | 304.00 | 305.00 | 299.00 | 301.00 | 301.00 | -1.31% | 359,887 |
| Sep 10, 2025 | 306.00 | 307.00 | 301.00 | 305.00 | 305.00 | 0.33% | 259,620 |
| Sep 9, 2025 | 300.00 | 305.00 | 297.00 | 304.00 | 304.00 | 1.67% | 391,497 |
| Sep 8, 2025 | 296.00 | 305.00 | 296.00 | 299.00 | 299.00 | -1.32% | 921,288 |
| Sep 5, 2025 | 308.00 | 315.00 | 303.00 | 303.00 | 303.00 | -2.57% | 737,804 |
| Sep 4, 2025 | 332.00 | 332.00 | 305.00 | 311.00 | 311.00 | 0.32% | 670,425 |
| Sep 3, 2025 | 313.00 | 313.00 | 309.00 | 310.00 | 310.00 | -0.96% | 130,730 |
| Sep 2, 2025 | 307.00 | 313.00 | 307.00 | 313.00 | 313.00 | 0.32% | 335,333 |
| Sep 1, 2025 | 316.00 | 324.00 | 308.00 | 312.00 | 312.00 | -0.95% | 250,561 |
| Aug 29, 2025 | 330.00 | 342.00 | 314.00 | 315.00 | 315.00 | -4.55% | 841,961 |
| Aug 28, 2025 | 323.00 | 339.00 | 323.00 | 330.00 | 330.00 | 1.23% | 388,297 |
| Aug 27, 2025 | 323.00 | 329.00 | 316.00 | 326.00 | 326.00 | 1.56% | 499,251 |
| Aug 26, 2025 | 321.00 | 323.00 | 314.00 | 321.00 | 321.00 | -0.31% | 212,900 |
| Aug 25, 2025 | 326.00 | 330.00 | 320.00 | 322.00 | 322.00 | -1.23% | 256,173 |
| Aug 22, 2025 | 320.00 | 330.00 | 320.00 | 326.00 | 326.00 | 2.19% | 408,405 |
| Aug 21, 2025 | 317.00 | 322.00 | 315.00 | 319.00 | 319.00 | 0.95% | 385,286 |
| Aug 20, 2025 | 314.00 | 317.00 | 305.00 | 316.00 | 316.00 | -0.63% | 546,797 |
| Aug 19, 2025 | 317.00 | 323.00 | 315.00 | 318.00 | 318.00 | -0.63% | 391,283 |
| Aug 18, 2025 | 320.00 | 333.00 | 315.00 | 320.00 | 320.00 | 0.31% | 607,475 |
| Aug 14, 2025 | 323.00 | 327.00 | 317.00 | 319.00 | 319.00 | -1.24% | 243,759 |