Mason Capital Corporation (KOSDAQ:021880)
South Korea · Delayed Price · Currency is KRW 274.00
-8.00 (-2.84%)
At close: May 20, 2026
Mason Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 309.00 | 347.00 | 244.00 | 274.00 | 274.00 | -2.84% | 169,998,970 |
| May 19, 2026 | 203.00 | 282.00 | 200.00 | 282.00 | 282.00 | 29.95% | 66,028,610 |
| May 18, 2026 | 171.00 | 217.00 | 169.00 | 217.00 | 217.00 | 29.94% | 41,429,470 |
| May 15, 2026 | 230.00 | 250.00 | 167.00 | 167.00 | 167.00 | -22.33% | 25,098,270 |
| May 14, 2026 | 164.00 | 215.00 | 164.00 | 215.00 | 215.00 | 29.52% | 20,800,810 |
| May 13, 2026 | 159.00 | 206.00 | 158.00 | 166.00 | 166.00 | 4.40% | 25,197,160 |
| May 12, 2026 | 166.00 | 166.00 | 157.00 | 159.00 | 159.00 | -4.22% | 423,434 |
| May 11, 2026 | 170.00 | 171.00 | 163.00 | 166.00 | 166.00 | -2.35% | 826,071 |
| May 8, 2026 | 166.00 | 170.00 | 158.00 | 170.00 | 170.00 | 3.66% | 546,430 |
| May 7, 2026 | 175.00 | 175.00 | 164.00 | 164.00 | 164.00 | -6.82% | 1,040,379 |
| May 6, 2026 | 182.00 | 184.00 | 175.00 | 176.00 | 176.00 | -2.76% | 634,047 |
| May 4, 2026 | 192.00 | 192.00 | 178.00 | 181.00 | 181.00 | -6.22% | 1,267,322 |
| Apr 30, 2026 | 192.00 | 193.00 | 189.00 | 193.00 | 193.00 | 0.52% | 186,871 |
| Apr 29, 2026 | 194.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.03% | 304,182 |
| Apr 28, 2026 | 194.00 | 197.00 | 192.00 | 194.00 | 194.00 | - | 221,579 |
| 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% | 113,604 |
| Apr 22, 2026 | 196.00 | 198.00 | 195.00 | 197.00 | 197.00 | - | 161,698 |
| 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% | 246,270 |
| Apr 16, 2026 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 222,242 |
| Apr 15, 2026 | 197.00 | 200.00 | 195.00 | 198.00 | 198.00 | 0.51% | 251,865 |
| Apr 14, 2026 | 198.00 | 200.00 | 194.00 | 197.00 | 197.00 | -0.51% | 343,166 |
| Apr 13, 2026 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 160,273 |
| Apr 10, 2026 | 198.00 | 202.00 | 198.00 | 198.00 | 198.00 | - | 335,277 |
| Apr 9, 2026 | 201.00 | 205.00 | 197.00 | 198.00 | 198.00 | -1.49% | 171,129 |
| Apr 8, 2026 | 201.00 | 205.00 | 201.00 | 201.00 | 201.00 | 0.50% | 134,227 |
| Apr 7, 2026 | 197.00 | 202.00 | 196.00 | 200.00 | 200.00 | 0.50% | 306,772 |
| Apr 6, 2026 | 200.00 | 201.00 | 195.00 | 199.00 | 199.00 | -0.50% | 220,578 |
| Apr 3, 2026 | 201.00 | 206.00 | 199.00 | 200.00 | 200.00 | -0.50% | 231,899 |
| Apr 2, 2026 | 209.00 | 211.00 | 199.00 | 201.00 | 201.00 | -3.83% | 369,186 |
| 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% | 335,964 |
| Mar 30, 2026 | 209.00 | 209.00 | 204.00 | 207.00 | 207.00 | -1.90% | 126,765 |
| Mar 27, 2026 | 200.00 | 215.00 | 199.00 | 211.00 | 211.00 | 5.50% | 567,197 |
| Mar 26, 2026 | 195.00 | 204.00 | 187.00 | 200.00 | 200.00 | -3.38% | 760,079 |
| 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 | - | 220,137 |
| Mar 23, 2026 | 207.00 | 212.00 | 191.00 | 207.00 | 207.00 | -0.96% | 947,353 |
| Mar 20, 2026 | 208.00 | 210.00 | 185.00 | 209.00 | 209.00 | 0.48% | 3,450,986 |
| Mar 19, 2026 | 224.00 | 224.00 | 208.00 | 208.00 | 208.00 | -7.14% | 1,372,871 |
| Mar 18, 2026 | 231.00 | 232.00 | 224.00 | 224.00 | 224.00 | -3.45% | 654,741 |
| Mar 17, 2026 | 236.00 | 240.00 | 229.00 | 232.00 | 232.00 | -1.69% | 686,222 |
| 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% | 281,865 |
| Mar 12, 2026 | 239.00 | 246.00 | 230.00 | 238.00 | 238.00 | -0.42% | 608,893 |
| Mar 11, 2026 | 235.00 | 250.00 | 234.00 | 239.00 | 239.00 | 0.84% | 401,431 |
| Mar 10, 2026 | 240.00 | 250.00 | 237.00 | 237.00 | 237.00 | -0.84% | 166,172 |