Mason Capital Corporation (KOSDAQ:021880)
South Korea · Delayed Price · Currency is KRW 306.00
-2.00 (-0.65%)
At close: Sep 18, 2025
Mason Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 328.00 | 333.00 | 322.00 | 323.00 | 323.00 | -1.52% | 313,013 |
| Aug 12, 2025 | 327.00 | 337.00 | 325.00 | 328.00 | 328.00 | 0.61% | 202,078 |
| Aug 11, 2025 | 320.00 | 330.00 | 320.00 | 326.00 | 326.00 | 1.88% | 358,170 |
| Aug 8, 2025 | 321.00 | 326.00 | 316.00 | 320.00 | 320.00 | -0.31% | 428,612 |
| Aug 7, 2025 | 326.00 | 328.00 | 319.00 | 321.00 | 321.00 | -1.53% | 366,514 |
| Aug 6, 2025 | 331.00 | 333.00 | 324.00 | 326.00 | 326.00 | -1.51% | 598,235 |
| Aug 5, 2025 | 338.00 | 345.00 | 329.00 | 331.00 | 331.00 | -2.07% | 561,807 |
| Aug 4, 2025 | 326.00 | 341.00 | 325.00 | 338.00 | 338.00 | 4.00% | 368,659 |
| Aug 1, 2025 | 339.00 | 339.00 | 325.00 | 325.00 | 325.00 | -4.13% | 504,847 |
| Jul 31, 2025 | 335.00 | 341.00 | 332.00 | 339.00 | 339.00 | 1.19% | 298,215 |
| Jul 30, 2025 | 346.00 | 350.00 | 333.00 | 335.00 | 335.00 | -2.90% | 548,251 |
| Jul 29, 2025 | 339.00 | 364.00 | 334.00 | 345.00 | 345.00 | 2.99% | 1,168,985 |
| Jul 28, 2025 | 345.00 | 346.00 | 333.00 | 335.00 | 335.00 | -2.90% | 459,273 |
| Jul 25, 2025 | 346.00 | 348.00 | 342.00 | 345.00 | 345.00 | - | 353,494 |
| Jul 24, 2025 | 345.00 | 350.00 | 339.00 | 345.00 | 345.00 | - | 656,617 |
| Jul 23, 2025 | 347.00 | 351.00 | 343.00 | 345.00 | 345.00 | -0.58% | 418,351 |
| Jul 22, 2025 | 370.00 | 370.00 | 342.00 | 347.00 | 347.00 | -4.93% | 1,588,619 |
| Jul 21, 2025 | 360.00 | 375.00 | 354.00 | 365.00 | 365.00 | 1.39% | 972,915 |
| Jul 18, 2025 | 368.00 | 368.00 | 357.00 | 360.00 | 360.00 | -2.17% | 665,132 |
| Jul 17, 2025 | 370.00 | 386.00 | 365.00 | 368.00 | 368.00 | -1.08% | 502,879 |
| Jul 16, 2025 | 370.00 | 378.00 | 360.00 | 372.00 | 372.00 | - | 586,643 |
| Jul 15, 2025 | 363.00 | 376.00 | 358.00 | 372.00 | 372.00 | 1.64% | 772,620 |
| Jul 14, 2025 | 384.00 | 384.00 | 366.00 | 366.00 | 366.00 | -4.94% | 1,820,287 |
| Jul 11, 2025 | 415.00 | 423.00 | 376.00 | 385.00 | 385.00 | -7.89% | 3,718,498 |