Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 519.00 | 550.00 | 515.00 | 521.00 | 2,605.00 | 93,031 |
| 2026-07-21 | 510.00 | 540.00 | 466.00 | 518.00 | 2,590.00 | 226,461 |
| 2026-07-20 | 530.00 | 535.00 | 499.00 | 514.00 | 2,570.00 | 99,761 |
| 2026-07-16 | 538.00 | 550.00 | 520.00 | 535.00 | 2,675.00 | 82,244 |
| 2026-07-15 | 515.00 | 544.00 | 515.00 | 538.00 | 2,690.00 | 84,346 |
| 2026-07-14 | 536.00 | 536.00 | 495.00 | 511.00 | 2,555.00 | 141,979 |
| 2026-07-13 | 550.00 | 583.00 | 515.00 | 523.00 | 2,615.00 | 165,143 |
| 2026-07-10 | 510.00 | 578.00 | 500.00 | 557.00 | 2,785.00 | 340,218 |
| 2026-07-09 | 498.00 | 530.00 | 492.00 | 519.00 | 2,595.00 | 155,175 |
| 2026-07-08 | 530.00 | 549.00 | 490.00 | 503.00 | 2,515.00 | 199,411 |
| 2026-07-07 | 537.00 | 617.00 | 512.00 | 526.00 | 2,630.00 | 378,752 |
| 2026-07-06 | 601.00 | 620.00 | 533.00 | 537.00 | 2,685.00 | 305,796 |
| 2026-07-03 | 546.00 | 615.00 | 520.00 | 604.00 | 3,020.00 | 474,818 |
| 2026-07-02 | 525.00 | 577.00 | 516.00 | 530.00 | 2,650.00 | 405,572 |
| 2026-07-01 | 522.00 | 574.00 | 510.00 | 543.00 | 2,715.00 | 614,761 |
| 2026-06-30 | 607.00 | 607.00 | 498.00 | 508.00 | 2,540.00 | 680,390 |
| 2026-06-29 | 568.00 | 660.00 | 568.00 | 612.00 | 3,060.00 | 605,853 |
| 2026-06-26 | 640.00 | 680.00 | 542.00 | 568.00 | 2,840.00 | 1,733,938 |
| 2026-06-25 | 776.00 | 834.00 | 759.00 | 759.00 | 3,795.00 | 1,122,222 |
| 2026-06-24 | 1,060.00 | 1,120.00 | 1,051.00 | 1,084.00 | 5,420.00 | 84,846 |
| 2026-06-23 | 1,116.00 | 1,176.00 | 1,051.00 | 1,075.00 | 5,375.00 | 129,322 |
| 2026-06-22 | 1,272.00 | 1,281.00 | 1,105.00 | 1,120.00 | 5,600.00 | 277,537 |
| 2026-06-19 | 1,205.00 | 1,469.00 | 1,175.00 | 1,295.00 | 6,475.00 | 790,819 |
| 2026-06-18 | 1,285.00 | 1,347.00 | 1,190.00 | 1,200.00 | 6,000.00 | 122,878 |
| 2026-06-17 | 1,147.00 | 1,377.00 | 1,127.00 | 1,280.00 | 6,400.00 | 424,865 |
| 2026-06-16 | 1,305.00 | 1,309.00 | 1,147.00 | 1,147.00 | 5,735.00 | 232,800 |
| 2026-06-15 | 1,130.00 | 1,448.00 | 1,116.00 | 1,300.00 | 6,500.00 | 1,223,608 |
| 2026-06-12 | 1,085.00 | 1,177.00 | 1,085.00 | 1,115.00 | 5,575.00 | 89,140 |
| 2026-06-11 | 1,039.00 | 1,082.00 | 1,005.00 | 1,075.00 | 5,375.00 | 54,306 |
| 2026-06-10 | 1,062.00 | 1,078.00 | 1,010.00 | 1,039.00 | 5,195.00 | 22 |
| 2026-06-09 | 956.00 | 1,149.00 | 956.00 | 1,063.00 | 5,315.00 | 151,714 |
| 2026-06-08 | 1,017.00 | 1,048.00 | 968.00 | 972.00 | 4,860.00 | 109,788 |
| 2026-06-05 | 1,110.00 | 1,120.00 | 1,073.00 | 1,090.00 | 5,450.00 | 63,694 |
| 2026-06-04 | 1,139.00 | 1,165.00 | 1,105.00 | 1,118.00 | 5,590.00 | 42,178 |
| 2026-06-02 | 1,141.00 | 1,151.00 | 1,080.00 | 1,139.00 | 5,695.00 | 95,014 |
| 2026-06-01 | 1,235.00 | 1,235.00 | 1,120.00 | 1,143.00 | 5,715.00 | 125,577 |
| 2026-05-29 | 1,191.00 | 1,280.00 | 1,120.00 | 1,224.00 | 6,120.00 | 150,192 |
| 2026-05-28 | 1,237.00 | 1,249.00 | 1,153.00 | 1,190.00 | 5,950.00 | 99,899 |
| 2026-05-27 | 1,295.00 | 1,300.00 | 1,227.00 | 1,237.00 | 6,185.00 | 131,117 |
| 2026-05-26 | 1,367.00 | 1,391.00 | 1,288.00 | 1,292.00 | 6,460.00 | 130,393 |
| 2026-05-22 | 1,315.00 | 1,439.00 | 1,300.00 | 1,355.00 | 6,775.00 | 145,050 |
| 2026-05-21 | 1,350.00 | 1,380.00 | 1,260.00 | 1,290.00 | 6,450.00 | 247,172 |
| 2026-05-20 | 1,365.00 | 1,393.00 | 1,321.00 | 1,336.00 | 6,680.00 | 105,182 |
| 2026-05-19 | 1,421.00 | 1,472.00 | 1,385.00 | 1,399.00 | 6,995.00 | 66,463 |
| 2026-05-18 | 1,447.00 | 1,470.00 | 1,349.00 | 1,414.00 | 7,070.00 | 157,973 |
| 2026-05-15 | 1,579.00 | 1,582.00 | 1,420.00 | 1,447.00 | 7,235.00 | 271,690 |
| 2026-05-14 | 1,620.00 | 1,629.00 | 1,549.00 | 1,579.00 | 7,895.00 | 152,814 |
| 2026-05-13 | 1,680.00 | 1,720.00 | 1,599.00 | 1,605.00 | 8,025.00 | 203,005 |
| 2026-05-12 | 1,751.00 | 1,751.00 | 1,631.00 | 1,680.00 | 8,400.00 | 175,767 |
| 2026-05-11 | 1,815.00 | 1,815.00 | 1,698.00 | 1,710.00 | 8,550.00 | 223,510 |
| 2026-05-08 | 1,850.00 | 1,880.00 | 1,780.00 | 1,815.00 | 9,075.00 | 120,550 |
| 2026-05-07 | 1,866.00 | 1,889.00 | 1,830.00 | 1,850.00 | 9,250.00 | 110,717 |
| 2026-05-06 | 1,877.00 | 1,882.00 | 1,801.00 | 1,866.00 | 9,330.00 | 204,657 |
| 2026-05-04 | 1,900.00 | 1,965.00 | 1,876.00 | 1,877.00 | 9,385.00 | 212,891 |
| 2026-04-30 | 1,899.00 | 1,935.00 | 1,874.00 | 1,876.00 | 9,380.00 | 153,588 |
| 2026-04-29 | 1,912.00 | 1,999.00 | 1,870.00 | 1,898.00 | 9,490.00 | 465,791 |
| 2026-04-28 | 1,867.00 | 1,950.00 | 1,831.00 | 1,911.00 | 9,555.00 | 216,438 |
| 2026-04-27 | 1,805.00 | 1,883.00 | 1,795.00 | 1,872.00 | 9,360.00 | 152,989 |
| 2026-04-24 | 1,781.00 | 1,826.00 | 1,760.00 | 1,805.00 | 9,025.00 | 104,683 |
| 2026-04-23 | 1,816.00 | 1,858.00 | 1,770.00 | 1,781.00 | 8,905.00 | 159,917 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.