Mason Capital Corporation (KOSDAQ:021880)
South Korea · Delayed Price · Currency is KRW 1,275.00
-25.00 (-1.92%)
At close: Sep 3, 2026
Mason Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,270.00 | 1,359.00 | 1,245.00 | 1,275.00 | 1,275.00 | -1.92% | 31,430 |
| Sep 2, 2026 | 1,328.00 | 1,328.00 | 1,288.00 | 1,300.00 | 1,300.00 | -2.11% | 31,929 |
| Sep 1, 2026 | 1,398.00 | 1,398.00 | 1,319.00 | 1,328.00 | 1,328.00 | -1.70% | 34,864 |
| Aug 31, 2026 | 1,384.00 | 1,398.00 | 1,328.00 | 1,351.00 | 1,351.00 | -2.31% | 41,180 |
| Aug 28, 2026 | 1,323.00 | 1,455.00 | 1,323.00 | 1,383.00 | 1,383.00 | 4.54% | 71,793 |
| Aug 27, 2026 | 1,271.00 | 1,350.00 | 1,271.00 | 1,323.00 | 1,323.00 | 4.42% | 40,365 |
| Aug 26, 2026 | 1,323.00 | 1,343.00 | 1,267.00 | 1,267.00 | 1,267.00 | -4.23% | 21,188 |
| Aug 25, 2026 | 1,257.00 | 1,325.00 | 1,201.00 | 1,323.00 | 1,323.00 | 5.25% | 36,361 |
| Aug 24, 2026 | 1,261.00 | 1,282.00 | 1,252.00 | 1,257.00 | 1,257.00 | -0.24% | 46,257 |
| Aug 21, 2026 | 1,281.00 | 1,316.00 | 1,243.00 | 1,260.00 | 1,260.00 | -1.64% | 28,922 |
| Aug 20, 2026 | 1,320.00 | 1,320.00 | 1,261.00 | 1,281.00 | 1,281.00 | 0.55% | 35,034 |
| Aug 19, 2026 | 1,360.00 | 1,399.00 | 1,270.00 | 1,274.00 | 1,274.00 | -2.67% | 60,723 |
| Aug 18, 2026 | 1,309.00 | 1,440.00 | 1,300.00 | 1,309.00 | 1,309.00 | - | 151,278 |
| Aug 14, 2026 | 1,299.00 | 1,340.00 | 1,231.00 | 1,309.00 | 1,309.00 | 1.87% | 74,555 |
| Aug 13, 2026 | 1,324.00 | 1,359.00 | 1,272.00 | 1,285.00 | 1,285.00 | -2.87% | 44,058 |
| Aug 12, 2026 | 1,345.00 | 1,379.00 | 1,319.00 | 1,323.00 | 1,323.00 | -1.12% | 51,665 |
| Aug 11, 2026 | 1,330.00 | 1,365.00 | 1,301.00 | 1,338.00 | 1,338.00 | -0.45% | 63,576 |
| Aug 10, 2026 | 1,205.00 | 1,384.00 | 1,205.00 | 1,344.00 | 1,344.00 | 11.54% | 242,821 |
| Aug 7, 2026 | 1,217.00 | 1,240.00 | 1,192.00 | 1,205.00 | 1,205.00 | -0.99% | 47,966 |
| Aug 6, 2026 | 1,239.00 | 1,239.00 | 1,201.00 | 1,217.00 | 1,217.00 | 0.41% | 62,662 |
| Aug 5, 2026 | 1,255.00 | 1,255.00 | 1,204.00 | 1,212.00 | 1,212.00 | 0.83% | 61,185 |
| Aug 4, 2026 | 1,180.00 | 1,288.00 | 1,180.00 | 1,202.00 | 1,202.00 | 1.01% | 102,304 |
| Aug 3, 2026 | 1,158.00 | 1,200.00 | 1,153.00 | 1,190.00 | 1,190.00 | 2.76% | 45,661 |
| Jul 31, 2026 | 1,142.00 | 1,164.00 | 1,126.00 | 1,158.00 | 1,158.00 | 1.49% | 22,726 |
| Jul 30, 2026 | 1,149.00 | 1,164.00 | 1,100.00 | 1,141.00 | 1,141.00 | -0.70% | 64,159 |
| Jul 29, 2026 | 1,148.00 | 1,166.00 | 1,044.00 | 1,149.00 | 1,149.00 | 0.09% | 64,649 |
| Jul 28, 2026 | 1,230.00 | 1,230.00 | 1,120.00 | 1,148.00 | 1,148.00 | -5.90% | 79,934 |
| Jul 27, 2026 | 1,156.00 | 1,248.00 | 1,144.00 | 1,220.00 | 1,220.00 | 5.72% | 95,066 |
| Jul 24, 2026 | 1,186.00 | 1,186.00 | 1,134.00 | 1,154.00 | 1,154.00 | -2.04% | 73,380 |
| Jul 23, 2026 | 1,136.00 | 1,210.00 | 1,113.00 | 1,178.00 | 1,178.00 | 3.97% | 91,896 |
| Jul 22, 2026 | 1,143.00 | 1,164.00 | 1,072.00 | 1,133.00 | 1,133.00 | -0.61% | 78,869 |
| Jul 21, 2026 | 1,179.00 | 1,179.00 | 1,114.00 | 1,140.00 | 1,140.00 | -0.18% | 53,328 |
| Jul 20, 2026 | 1,215.00 | 1,235.00 | 1,139.00 | 1,142.00 | 1,142.00 | -6.01% | 88,800 |
| Jul 16, 2026 | 1,280.00 | 1,332.00 | 1,197.00 | 1,215.00 | 1,215.00 | -6.61% | 247,418 |
| Jul 15, 2026 | 1,299.00 | 1,367.00 | 1,275.00 | 1,301.00 | 1,301.00 | 0.08% | 83,051 |
| Jul 14, 2026 | 1,350.00 | 1,370.00 | 1,254.00 | 1,300.00 | 1,300.00 | -3.70% | 114,614 |
| Jul 13, 2026 | 1,400.00 | 1,455.00 | 1,341.00 | 1,350.00 | 1,350.00 | -5.26% | 226,041 |
| Jul 10, 2026 | 1,550.00 | 1,557.00 | 1,420.00 | 1,425.00 | 1,425.00 | -11.44% | 604,364 |
| Jul 9, 2026 | 2,040.00 | 2,040.00 | 1,537.00 | 1,609.00 | 1,609.00 | 18.31% | 1,046,437 |
| Jun 4, 2026 | 1,470.00 | 1,600.00 | 1,350.00 | 1,360.00 | 1,360.00 | -11.69% | 815,437 |
| Jun 2, 2026 | 1,770.00 | 1,790.00 | 1,530.00 | 1,540.00 | 1,540.00 | -12.99% | 722,000 |
| Jun 1, 2026 | 1,970.00 | 1,990.00 | 1,760.00 | 1,770.00 | 1,770.00 | -10.15% | 940,060 |
| May 29, 2026 | 2,270.00 | 2,340.00 | 1,970.00 | 1,970.00 | 1,970.00 | -12.44% | 1,093,956 |
| May 28, 2026 | 2,430.00 | 2,630.00 | 2,250.00 | 2,250.00 | 2,250.00 | -4.26% | 1,954,987 |
| May 27, 2026 | 3,100.00 | 3,200.00 | 2,320.00 | 2,350.00 | 2,350.00 | -18.12% | 5,209,522 |
| May 26, 2026 | 2,240.00 | 2,870.00 | 2,160.00 | 2,870.00 | 2,870.00 | 29.86% | 4,877,552 |
| May 22, 2026 | 2,520.00 | 2,660.00 | 2,210.00 | 2,210.00 | 2,210.00 | -11.95% | 2,947,040 |
| May 21, 2026 | 2,700.00 | 3,040.00 | 2,460.00 | 2,510.00 | 2,510.00 | -8.39% | 4,540,638 |
| May 20, 2026 | 3,090.00 | 3,470.00 | 2,440.00 | 2,740.00 | 2,740.00 | -2.84% | 17,121,520 |
| May 19, 2026 | 2,030.00 | 2,820.00 | 2,000.00 | 2,820.00 | 2,820.00 | 29.95% | 6,602,861 |