MASON CAPITAL CORP(KR:021880)
â‚©1,169.00+66.00 (+5.98%)
KR:021880
MASON CAPITAL CORP historical prices
â‚©1,169.00
At close:+66.00 (+5.98%)
MASON CAPITAL CORP (021880) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,118.00 | 1,190.00 | 1,050.00 | 1,169.00 | 1,169.00 | +5.98% | 70,724 | 2.64 |
| Nov 11, 2026 | 1,035.00 | 1,156.00 | 1,024.00 | 1,103.00 | 1,103.00 | +8.35% | 116,329 | 4.45 |
| Nov 10, 2026 | 1,012.00 | 1,035.00 | 1,008.00 | 1,018.00 | 1,018.00 | +0.99% | 29,593 | 1.12 |
| Nov 09, 2026 | 1,000.00 | 1,035.00 | 987.00 | 1,029.00 | 1,029.00 | +2.08% | 23,745 | 0.88 |
| Nov 06, 2026 | 1,000.00 | 1,015.00 | 990.00 | 1,008.00 | 1,008.00 | -0.69% | 20,588 | 0.75 |
| Nov 05, 2026 | 1,010.00 | 1,036.00 | 950.00 | 1,015.00 | 1,015.00 | -0.29% | 39,035 | 1.27 |
| Nov 04, 2026 | 1,023.00 | 1,023.00 | 999.00 | 1,018.00 | 1,018.00 | +0.20% | 9,392 | 0.30 |
| Nov 03, 2026 | 1,020.00 | 1,026.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.07% | 6,370 | 0.20 |
| Nov 02, 2026 | 1,019.00 | 1,029.00 | 1,008.00 | 1,027.00 | 1,027.00 | +0.20% | 21,735 | 0.66 |
| Oct 30, 2026 | 1,042.00 | 1,042.00 | 1,008.00 | 1,025.00 | 1,025.00 | -1.44% | 24,558 | 0.72 |
| Oct 29, 2026 | 1,070.00 | 1,073.00 | 1,031.00 | 1,040.00 | 1,040.00 | -1.89% | 20,507 | 0.59 |
| Oct 28, 2026 | 1,090.00 | 1,090.00 | 1,038.00 | 1,060.00 | 1,060.00 | -0.93% | 18,469 | 0.53 |
| Oct 27, 2026 | 1,110.00 | 1,120.00 | 1,062.00 | 1,070.00 | 1,070.00 | -2.99% | 11,947 | 0.34 |
| Oct 26, 2026 | 1,114.00 | 1,120.00 | 1,055.00 | 1,103.00 | 1,103.00 | -0.09% | 14,119 | 0.39 |
| Oct 23, 2026 | 1,112.00 | 1,119.00 | 1,071.00 | 1,104.00 | 1,104.00 | -0.72% | 23,082 | 0.62 |
| Oct 22, 2026 | 1,128.00 | 1,140.00 | 1,054.00 | 1,112.00 | 1,112.00 | -0.89% | 25,952 | 0.68 |
| Oct 21, 2026 | 1,086.00 | 1,137.00 | 1,086.00 | 1,122.00 | 1,122.00 | +0.18% | 18,347 | 0.47 |
| Oct 20, 2026 | 1,109.00 | 1,136.00 | 1,102.00 | 1,120.00 | 1,120.00 | -1.58% | 17,918 | 0.44 |
| Oct 19, 2026 | 1,119.00 | 1,140.00 | 1,114.00 | 1,138.00 | 1,138.00 | 0.00% | 14,270 | 0.35 |
| Oct 16, 2026 | 1,084.00 | 1,141.00 | 1,084.00 | 1,138.00 | 1,138.00 | -0.52% | 13,145 | 0.31 |
| Oct 15, 2026 | 1,126.00 | 1,144.00 | 1,053.00 | 1,144.00 | 1,144.00 | -0.09% | 22,108 | 0.51 |
| Oct 14, 2026 | 1,142.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | +1.33% | 7,081 | 0.16 |
| Oct 13, 2026 | 1,190.00 | 1,190.00 | 1,100.00 | 1,130.00 | 1,130.00 | -1.74% | 11,822 | 0.25 |
| Oct 12, 2026 | 1,192.00 | 1,192.00 | 1,122.00 | 1,150.00 | 1,150.00 | -0.61% | 19,836 | 0.42 |
| Oct 09, 2026 | 1,157.00 | 1,162.00 | 1,138.00 | 1,157.00 | 1,157.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,162.00 | 1,162.00 | 1,138.00 | 1,157.00 | 1,157.00 | -0.52% | 7,187 | 0.13 |
| Oct 07, 2026 | 1,166.00 | 1,178.00 | 1,153.00 | 1,163.00 | 1,163.00 | +0.43% | 8,664 | 0.14 |
| Oct 06, 2026 | 1,180.00 | 1,185.00 | 1,149.00 | 1,158.00 | 1,158.00 | -0.09% | 11,762 | 0.15 |
| Oct 05, 2026 | 1,159.00 | 1,203.00 | 1,126.00 | 1,159.00 | 1,159.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,203.00 | 1,203.00 | 1,126.00 | 1,159.00 | 1,159.00 | +0.09% | 18,927 | 0.24 |
| Oct 01, 2026 | 1,161.00 | 1,164.00 | 1,138.00 | 1,158.00 | 1,158.00 | -0.17% | 19,998 | 0.25 |
| Sep 30, 2026 | 1,159.00 | 1,174.00 | 1,149.00 | 1,160.00 | 1,160.00 | +0.09% | 8,908 | 0.11 |
| Sep 29, 2026 | 1,172.00 | 1,180.00 | 1,128.00 | 1,159.00 | 1,159.00 | -1.11% | 13,920 | 0.18 |
| Sep 28, 2026 | 1,158.00 | 1,200.00 | 1,151.00 | 1,172.00 | 1,172.00 | +0.60% | 42,904 | 0.55 |
| Sep 25, 2026 | 1,165.00 | 1,185.00 | 1,162.00 | 1,165.00 | 1,165.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,165.00 | 1,185.00 | 1,162.00 | 1,165.00 | 1,165.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,185.00 | 1,185.00 | 1,162.00 | 1,165.00 | 1,165.00 | -2.35% | 30,419 | 0.39 |
| Sep 22, 2026 | 1,215.00 | 1,215.00 | 1,181.00 | 1,193.00 | 1,193.00 | +0.25% | 29,294 | 0.38 |
| Sep 21, 2026 | 1,240.00 | 1,240.00 | 1,189.00 | 1,190.00 | 1,190.00 | -2.46% | 37,372 | 0.49 |
| Sep 18, 2026 | 1,230.00 | 1,230.00 | 1,201.00 | 1,220.00 | 1,220.00 | -0.73% | 20,393 | 0.27 |
| Sep 17, 2026 | 1,230.00 | 1,250.00 | 1,160.00 | 1,229.00 | 1,229.00 | -0.97% | 44,052 | 0.58 |
| Sep 16, 2026 | 1,260.00 | 1,293.00 | 1,226.00 | 1,241.00 | 1,241.00 | -0.40% | 15,268 | 0.20 |
| Sep 15, 2026 | 1,274.00 | 1,274.00 | 1,234.00 | 1,246.00 | 1,246.00 | -0.95% | 41,148 | 0.55 |
| Sep 14, 2026 | 1,270.00 | 1,293.00 | 1,234.00 | 1,258.00 | 1,258.00 | -0.71% | 35,816 | 0.48 |
| Sep 11, 2026 | 1,291.00 | 1,324.00 | 1,210.00 | 1,267.00 | 1,267.00 | -1.86% | 23,948 | 0.33 |
| Sep 10, 2026 | 1,299.00 | 1,339.00 | 1,274.00 | 1,291.00 | 1,291.00 | -0.62% | 15,523 | 0.21 |
| Sep 09, 2026 | 1,303.00 | 1,340.00 | 1,286.00 | 1,299.00 | 1,299.00 | -0.31% | 14,848 | 0.20 |
| Sep 08, 2026 | 1,313.00 | 1,323.00 | 1,290.00 | 1,303.00 | 1,303.00 | -0.76% | 22,209 | 0.31 |
| Sep 07, 2026 | 1,270.00 | 1,330.00 | 1,270.00 | 1,313.00 | 1,313.00 | +3.39% | 48,755 | 0.68 |
| Sep 04, 2026 | 1,275.00 | 1,305.00 | 1,262.00 | 1,270.00 | 1,270.00 | -0.39% | 15,553 | 0.22 |
