Mason Capital Corporation (KOSDAQ:021880)
South Korea · Delayed Price · Currency is KRW 192.00
-2.00 (-1.03%)
At close: Apr 29, 2026
Mason Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.03% | 302,545 |
| Apr 28, 2026 | 194.00 | 197.00 | 192.00 | 194.00 | 194.00 | - | 221,103 |
| Apr 27, 2026 | 197.00 | 199.00 | 193.00 | 194.00 | 194.00 | -1.52% | 243,106 |
| Apr 24, 2026 | 196.00 | 199.00 | 196.00 | 197.00 | 197.00 | -0.51% | 271,517 |
| Apr 23, 2026 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | 0.51% | 113,603 |
| Apr 22, 2026 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | - | 161,306 |
| Apr 21, 2026 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | - | 132,314 |
| Apr 20, 2026 | 199.00 | 201.00 | 197.00 | 197.00 | 197.00 | -1.01% | 156,128 |
| Apr 17, 2026 | 196.00 | 202.00 | 196.00 | 199.00 | 199.00 | 0.51% | 246,264 |
| Apr 16, 2026 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 221,892 |
| Apr 15, 2026 | 197.00 | 200.00 | 195.00 | 198.00 | 198.00 | 0.51% | 251,424 |
| Apr 14, 2026 | 198.00 | 200.00 | 194.00 | 197.00 | 197.00 | -0.51% | 342,594 |
| Apr 13, 2026 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 160,257 |
| Apr 10, 2026 | 198.00 | 202.00 | 198.00 | 198.00 | 198.00 | - | 329,276 |
| Apr 9, 2026 | 201.00 | 205.00 | 197.00 | 198.00 | 198.00 | -1.49% | 170,811 |
| Apr 8, 2026 | 201.00 | 205.00 | 201.00 | 201.00 | 201.00 | 0.50% | 126,449 |
| Apr 7, 2026 | 197.00 | 202.00 | 196.00 | 200.00 | 200.00 | 0.50% | 306,735 |
| Apr 6, 2026 | 200.00 | 201.00 | 195.00 | 199.00 | 199.00 | -0.50% | 220,560 |
| Apr 3, 2026 | 201.00 | 206.00 | 199.00 | 200.00 | 200.00 | -0.50% | 231,651 |
| Apr 2, 2026 | 209.00 | 211.00 | 199.00 | 201.00 | 201.00 | -3.83% | 367,464 |
| Apr 1, 2026 | 206.00 | 212.00 | 205.00 | 209.00 | 209.00 | 1.46% | 144,989 |
| Mar 31, 2026 | 206.00 | 213.00 | 205.00 | 206.00 | 206.00 | -0.48% | 335,906 |
| Mar 30, 2026 | 209.00 | 209.00 | 204.00 | 207.00 | 207.00 | -1.90% | 126,664 |
| Mar 27, 2026 | 200.00 | 215.00 | 199.00 | 211.00 | 211.00 | 5.50% | 558,591 |
| Mar 26, 2026 | 195.00 | 204.00 | 187.00 | 200.00 | 200.00 | -3.38% | 752,946 |
| Mar 25, 2026 | 207.00 | 211.00 | 203.00 | 207.00 | 207.00 | - | 391,098 |
| Mar 24, 2026 | 207.00 | 210.00 | 201.00 | 207.00 | 207.00 | - | 220,086 |
| Mar 23, 2026 | 207.00 | 212.00 | 191.00 | 207.00 | 207.00 | -0.96% | 945,488 |
| Mar 20, 2026 | 208.00 | 210.00 | 185.00 | 209.00 | 209.00 | 0.48% | 3,448,364 |
| Mar 19, 2026 | 224.00 | 224.00 | 208.00 | 208.00 | 208.00 | -7.14% | 1,336,804 |
| Mar 18, 2026 | 231.00 | 232.00 | 224.00 | 224.00 | 224.00 | -3.45% | 654,417 |
| Mar 17, 2026 | 236.00 | 240.00 | 229.00 | 232.00 | 232.00 | -1.69% | 684,434 |
| Mar 16, 2026 | 237.00 | 241.00 | 230.00 | 236.00 | 236.00 | -0.42% | 453,446 |
| Mar 13, 2026 | 238.00 | 240.00 | 232.00 | 237.00 | 237.00 | -0.42% | 278,709 |
| Mar 12, 2026 | 239.00 | 246.00 | 230.00 | 238.00 | 238.00 | -0.42% | 608,792 |
| Mar 11, 2026 | 235.00 | 250.00 | 234.00 | 239.00 | 239.00 | 0.84% | 401,287 |
| Mar 10, 2026 | 240.00 | 250.00 | 237.00 | 237.00 | 237.00 | -0.84% | 166,169 |
| Mar 9, 2026 | 244.00 | 244.00 | 231.00 | 239.00 | 239.00 | -2.05% | 236,580 |
| Mar 6, 2026 | 247.00 | 255.00 | 238.00 | 244.00 | 244.00 | -1.21% | 362,079 |
| Mar 5, 2026 | 236.00 | 258.00 | 236.00 | 247.00 | 247.00 | 5.11% | 273,259 |
| Mar 4, 2026 | 249.00 | 256.00 | 235.00 | 235.00 | 235.00 | -5.62% | 605,768 |
| Mar 3, 2026 | 258.00 | 265.00 | 248.00 | 249.00 | 249.00 | -3.49% | 700,523 |
| Feb 27, 2026 | 261.00 | 266.00 | 251.00 | 258.00 | 258.00 | -1.90% | 525,506 |
| Feb 26, 2026 | 279.00 | 285.00 | 261.00 | 263.00 | 263.00 | -5.73% | 738,716 |
| Feb 25, 2026 | 270.00 | 289.00 | 269.00 | 279.00 | 279.00 | 3.33% | 928,657 |
| Feb 24, 2026 | 276.00 | 278.00 | 266.00 | 270.00 | 270.00 | - | 511,363 |
| Feb 23, 2026 | 262.00 | 281.00 | 261.00 | 270.00 | 270.00 | 2.27% | 872,986 |
| Feb 20, 2026 | 264.00 | 274.00 | 255.00 | 264.00 | 264.00 | -0.75% | 537,674 |
| Feb 19, 2026 | 268.00 | 272.00 | 256.00 | 266.00 | 266.00 | -0.75% | 825,842 |
| Feb 13, 2026 | 281.00 | 316.00 | 263.00 | 268.00 | 268.00 | -3.60% | 4,476,492 |