MASON CAPITAL CORP 021880
KRX · Südkorea · Finanzen
KRW 1.159,00+1,00 (+0,09 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.159,00 | +0,09 % | KRW 1.203,00 | KRW 1.203,00 | KRW 1.126,00 | 18,76K |
| 2026-10-01 | KRW 1.158,00 | -0,17 % | KRW 1.161,00 | KRW 1.164,00 | KRW 1.138,00 | 20,00K |
| 2026-09-30 | KRW 1.160,00 | +0,09 % | KRW 1.159,00 | KRW 1.174,00 | KRW 1.149,00 | 8,91K |
| 2026-09-29 | KRW 1.159,00 | -1,11 % | KRW 1.172,00 | KRW 1.180,00 | KRW 1.128,00 | 13,92K |
| 2026-09-28 | KRW 1.172,00 | +0,60 % | KRW 1.158,00 | KRW 1.200,00 | KRW 1.151,00 | 42,90K |
| 2026-09-23 | KRW 1.165,00 | -2,35 % | KRW 1.185,00 | KRW 1.185,00 | KRW 1.162,00 | 30,42K |
| 2026-09-22 | KRW 1.193,00 | +0,25 % | KRW 1.215,00 | KRW 1.215,00 | KRW 1.181,00 | 29,29K |
| 2026-09-21 | KRW 1.190,00 | -2,46 % | KRW 1.240,00 | KRW 1.240,00 | KRW 1.189,00 | 37,37K |
| 2026-09-18 | KRW 1.220,00 | -0,73 % | KRW 1.230,00 | KRW 1.230,00 | KRW 1.201,00 | 20,39K |
| 2026-09-17 | KRW 1.229,00 | -0,97 % | KRW 1.230,00 | KRW 1.250,00 | KRW 1.160,00 | 44,05K |
| 2026-09-16 | KRW 1.241,00 | -0,40 % | KRW 1.260,00 | KRW 1.293,00 | KRW 1.226,00 | 15,27K |
| 2026-09-15 | KRW 1.246,00 | -0,95 % | KRW 1.274,00 | KRW 1.274,00 | KRW 1.234,00 | 41,38K |
| 2026-09-14 | KRW 1.258,00 | -0,71 % | KRW 1.270,00 | KRW 1.293,00 | KRW 1.234,00 | 35,82K |
| 2026-09-11 | KRW 1.267,00 | -1,86 % | KRW 1.291,00 | KRW 1.324,00 | KRW 1.210,00 | 23,95K |
| 2026-09-10 | KRW 1.291,00 | -0,62 % | KRW 1.299,00 | KRW 1.339,00 | KRW 1.274,00 | 15,52K |
| 2026-09-09 | KRW 1.299,00 | -0,31 % | KRW 1.303,00 | KRW 1.340,00 | KRW 1.286,00 | 14,85K |
| 2026-09-08 | KRW 1.303,00 | -0,76 % | KRW 1.313,00 | KRW 1.323,00 | KRW 1.290,00 | 22,21K |
| 2026-09-07 | KRW 1.313,00 | +3,39 % | KRW 1.270,00 | KRW 1.330,00 | KRW 1.270,00 | 48,76K |
| 2026-09-04 | KRW 1.270,00 | -0,39 % | KRW 1.275,00 | KRW 1.305,00 | KRW 1.262,00 | 15,55K |
| 2026-09-03 | KRW 1.275,00 | -1,92 % | KRW 1.270,00 | KRW 1.359,00 | KRW 1.245,00 | 31,43K |
| 2026-09-02 | KRW 1.300,00 | -2,11 % | KRW 1.328,00 | KRW 1.328,00 | KRW 1.288,00 | 31,93K |
| 2026-09-01 | KRW 1.328,00 | -1,70 % | KRW 1.398,00 | KRW 1.398,00 | KRW 1.319,00 | 34,86K |
| 2026-08-31 | KRW 1.351,00 | -2,31 % | KRW 1.384,00 | KRW 1.398,00 | KRW 1.328,00 | 41,18K |
| 2026-08-28 | KRW 1.383,00 | +4,54 % | KRW 1.323,00 | KRW 1.455,00 | KRW 1.323,00 | 71,82K |
| 2026-08-27 | KRW 1.323,00 | +4,42 % | KRW 1.271,00 | KRW 1.350,00 | KRW 1.271,00 | 40,37K |
| 2026-08-26 | KRW 1.267,00 | -4,23 % | KRW 1.323,00 | KRW 1.343,00 | KRW 1.267,00 | 22,26K |
| 2026-08-25 | KRW 1.323,00 | +5,25 % | KRW 1.257,00 | KRW 1.325,00 | KRW 1.201,00 | 36,36K |
| 2026-08-24 | KRW 1.257,00 | -0,24 % | KRW 1.261,00 | KRW 1.282,00 | KRW 1.252,00 | 46,26K |
| 2026-08-21 | KRW 1.260,00 | -1,64 % | KRW 1.281,00 | KRW 1.316,00 | KRW 1.243,00 | 28,92K |
| 2026-08-20 | KRW 1.281,00 | +0,55 % | KRW 1.320,00 | KRW 1.320,00 | KRW 1.261,00 | 35,21K |
| 2026-08-19 | KRW 1.274,00 | -2,67 % | KRW 1.360,00 | KRW 1.399,00 | KRW 1.270,00 | 60,72K |
| 2026-08-18 | KRW 1.309,00 | 0,00 % | KRW 1.309,00 | KRW 1.440,00 | KRW 1.300,00 | 152,38K |
| 2026-08-14 | KRW 1.309,00 | +1,87 % | KRW 1.299,00 | KRW 1.340,00 | KRW 1.231,00 | 74,56K |
| 2026-08-13 | KRW 1.285,00 | -2,87 % | KRW 1.324,00 | KRW 1.359,00 | KRW 1.272,00 | 45,06K |
| 2026-08-12 | KRW 1.323,00 | -1,12 % | KRW 1.345,00 | KRW 1.379,00 | KRW 1.319,00 | 51,67K |
| 2026-08-11 | KRW 1.338,00 | -0,45 % | KRW 1.330,00 | KRW 1.365,00 | KRW 1.301,00 | 63,58K |
| 2026-08-10 | KRW 1.344,00 | +11,54 % | KRW 1.205,00 | KRW 1.384,00 | KRW 1.205,00 | 242,82K |
| 2026-08-07 | KRW 1.205,00 | -0,99 % | KRW 1.217,00 | KRW 1.240,00 | KRW 1.192,00 | 49,11K |
| 2026-08-06 | KRW 1.217,00 | +0,41 % | KRW 1.239,00 | KRW 1.239,00 | KRW 1.201,00 | 62,66K |
| 2026-08-05 | KRW 1.212,00 | +0,83 % | KRW 1.255,00 | KRW 1.255,00 | KRW 1.204,00 | 61,19K |
| 2026-08-04 | KRW 1.202,00 | +1,01 % | KRW 1.180,00 | KRW 1.288,00 | KRW 1.180,00 | 102,30K |
| 2026-08-03 | KRW 1.190,00 | +2,76 % | KRW 1.158,00 | KRW 1.200,00 | KRW 1.153,00 | 45,66K |
| 2026-07-31 | KRW 1.158,00 | +1,49 % | KRW 1.142,00 | KRW 1.164,00 | KRW 1.126,00 | 22,73K |
| 2026-07-30 | KRW 1.141,00 | -0,70 % | KRW 1.149,00 | KRW 1.164,00 | KRW 1.100,00 | 64,16K |
| 2026-07-29 | KRW 1.149,00 | +0,09 % | KRW 1.148,00 | KRW 1.166,00 | KRW 1.044,00 | 64,65K |
| 2026-07-28 | KRW 1.148,00 | -5,90 % | KRW 1.230,00 | KRW 1.230,00 | KRW 1.120,00 | 79,93K |
| 2026-07-27 | KRW 1.220,00 | +5,72 % | KRW 1.156,00 | KRW 1.248,00 | KRW 1.144,00 | 95,08K |
| 2026-07-24 | KRW 1.154,00 | -2,04 % | KRW 1.186,00 | KRW 1.186,00 | KRW 1.134,00 | 73,38K |
| 2026-07-23 | KRW 1.178,00 | +3,97 % | KRW 1.136,00 | KRW 1.210,00 | KRW 1.113,00 | 91,90K |
| 2026-07-22 | KRW 1.133,00 | -0,61 % | KRW 1.143,00 | KRW 1.164,00 | KRW 1.072,00 | 78,87K |
| 2026-07-21 | KRW 1.140,00 | -0,18 % | KRW 1.179,00 | KRW 1.179,00 | KRW 1.114,00 | 53,45K |
| 2026-07-20 | KRW 1.142,00 | -6,01 % | KRW 1.215,00 | KRW 1.235,00 | KRW 1.139,00 | 88,85K |
| 2026-07-16 | KRW 1.215,00 | -6,61 % | KRW 1.280,00 | KRW 1.332,00 | KRW 1.197,00 | 249,02K |
| 2026-07-15 | KRW 1.301,00 | +0,08 % | KRW 1.299,00 | KRW 1.367,00 | KRW 1.275,00 | 83,55K |
| 2026-07-14 | KRW 1.300,00 | -3,70 % | KRW 1.350,00 | KRW 1.370,00 | KRW 1.254,00 | 160,69K |
| 2026-07-13 | KRW 1.350,00 | -5,26 % | KRW 1.400,00 | KRW 1.455,00 | KRW 1.341,00 | 228,96K |
| 2026-07-10 | KRW 1.425,00 | -11,44 % | KRW 1.550,00 | KRW 1.557,00 | KRW 1.420,00 | 604,36K |
| 2026-07-09 | KRW 1.609,00 | +18,31 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.537,00 | 1,05M |
| 2026-07-08 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-07-07 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-07-06 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-07-03 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-07-02 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-07-01 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-30 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-29 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-26 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-25 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-24 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-23 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-22 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-19 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-18 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-17 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-16 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-15 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-12 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-11 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-10 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-09 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-08 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-05 | KRW 1.360,00 | 0,00 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.360,00 | 0 |
| 2026-06-04 | KRW 1.360,00 | -11,69 % | KRW 1.470,00 | KRW 1.600,00 | KRW 1.350,00 | 815,44K |
| 2026-06-02 | KRW 1.540,00 | -12,99 % | KRW 1.770,00 | KRW 1.790,00 | KRW 1.530,00 | 722,00K |
| 2026-06-01 | KRW 1.770,00 | -10,15 % | KRW 1.970,00 | KRW 1.990,00 | KRW 1.760,00 | 940,06K |
| 2026-05-29 | KRW 1.970,00 | -12,44 % | KRW 2.270,00 | KRW 2.340,00 | KRW 1.970,00 | 1,09M |
| 2026-05-28 | KRW 2.250,00 | -4,26 % | KRW 2.430,00 | KRW 2.630,00 | KRW 2.250,00 | 1,95M |
| 2026-05-27 | KRW 2.350,00 | -18,12 % | KRW 3.100,00 | KRW 3.200,00 | KRW 2.320,00 | 5,21M |
| 2026-05-26 | KRW 2.870,00 | +29,86 % | KRW 2.240,00 | KRW 2.870,00 | KRW 2.160,00 | 4,88M |
| 2026-05-22 | KRW 2.210,00 | -11,95 % | KRW 2.520,00 | KRW 2.660,00 | KRW 2.210,00 | 2,95M |