Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,801.00 | 2,135.00 | 1,770.00 | 1,816.00 | 9,080.00 | 1,148,584 |
| 2026-04-21 | 1,870.00 | 1,898.00 | 1,777.00 | 1,799.00 | 8,995.00 | 156,507 |
| 2026-04-20 | 1,974.00 | 2,020.00 | 1,852.00 | 1,865.00 | 9,325.00 | 316,660 |
| 2026-04-17 | 1,860.00 | 1,990.00 | 1,836.00 | 1,938.00 | 9,690.00 | 570,641 |
| 2026-04-16 | 1,820.00 | 1,866.00 | 1,790.00 | 1,829.00 | 9,145.00 | 168,901 |
| 2026-04-15 | 1,751.00 | 1,835.00 | 1,751.00 | 1,790.00 | 8,950.00 | 148,864 |
| 2026-04-14 | 1,741.00 | 1,765.00 | 1,730.00 | 1,743.00 | 8,715.00 | 98,106 |
| 2026-04-13 | 1,738.00 | 1,741.00 | 1,700.00 | 1,714.00 | 8,570.00 | 50,917 |
| 2026-04-10 | 1,715.00 | 1,770.00 | 1,700.00 | 1,758.00 | 8,790.00 | 65,013 |
| 2026-04-09 | 1,695.00 | 1,733.00 | 1,660.00 | 1,710.00 | 8,550.00 | 94,040 |
| 2026-04-08 | 1,663.00 | 1,750.00 | 1,632.00 | 1,715.00 | 8,575.00 | 157,886 |
| 2026-04-07 | 1,666.00 | 1,666.00 | 1,605.00 | 1,620.00 | 8,100.00 | 64,167 |
| 2026-04-06 | 1,657.00 | 1,674.00 | 1,618.00 | 1,634.00 | 8,170.00 | 75,185 |
| 2026-04-03 | 1,670.00 | 1,680.00 | 1,628.00 | 1,657.00 | 8,285.00 | 82,425 |
| 2026-04-02 | 1,782.00 | 1,828.00 | 1,626.00 | 1,645.00 | 8,225.00 | 201,377 |
| 2026-04-01 | 1,670.00 | 1,849.00 | 1,670.00 | 1,782.00 | 8,910.00 | 280,401 |
| 2026-03-31 | 1,684.00 | 1,725.00 | 1,627.00 | 1,636.00 | 8,180.00 | 128,478 |
| 2026-03-30 | 1,716.00 | 1,740.00 | 1,670.00 | 1,686.00 | 8,430.00 | 93,510 |
| 2026-03-27 | 1,707.00 | 1,780.00 | 1,624.00 | 1,772.00 | 8,860.00 | 127,560 |
| 2026-03-26 | 1,792.00 | 1,868.00 | 1,700.00 | 1,710.00 | 8,550.00 | 482,840 |
| 2026-03-25 | 1,638.00 | 1,781.00 | 1,636.00 | 1,756.00 | 8,780.00 | 191,263 |
| 2026-03-24 | 1,635.00 | 1,670.00 | 1,605.00 | 1,638.00 | 8,190.00 | 100,526 |
| 2026-03-23 | 1,687.00 | 1,691.00 | 1,595.00 | 1,619.00 | 8,095.00 | 140,810 |
| 2026-03-20 | 1,618.00 | 1,800.00 | 1,618.00 | 1,711.00 | 8,555.00 | 303,350 |
| 2026-03-19 | 1,625.00 | 1,649.00 | 1,590.00 | 1,613.00 | 8,065.00 | 167,193 |
| 2026-03-18 | 1,669.00 | 1,704.00 | 1,637.00 | 1,652.00 | 8,260.00 | 83,938 |
| 2026-03-17 | 1,625.00 | 1,699.00 | 1,625.00 | 1,659.00 | 8,295.00 | 90,086 |
| 2026-03-16 | 1,735.00 | 1,735.00 | 1,596.00 | 1,622.00 | 8,110.00 | 205,740 |
| 2026-03-13 | 1,720.00 | 1,775.00 | 1,682.00 | 1,740.00 | 8,700.00 | 108,740 |
| 2026-03-12 | 1,685.00 | 1,744.00 | 1,668.00 | 1,721.00 | 8,605.00 | 71,579 |
| 2026-03-11 | 1,711.00 | 1,727.00 | 1,655.00 | 1,685.00 | 8,425.00 | 99,731 |
| 2026-03-10 | 1,714.00 | 1,760.00 | 1,682.00 | 1,698.00 | 8,490.00 | 88,098 |
| 2026-03-09 | 1,700.00 | 1,757.00 | 1,618.00 | 1,679.00 | 8,395.00 | 145,770 |
| 2026-03-06 | 1,745.00 | 1,814.00 | 1,719.00 | 1,808.00 | 9,040.00 | 129,516 |
| 2026-03-05 | 1,746.00 | 1,792.00 | 1,642.00 | 1,747.00 | 8,735.00 | 142,143 |
| 2026-03-04 | 1,770.00 | 1,770.00 | 1,523.00 | 1,606.00 | 8,030.00 | 300,762 |
| 2026-03-03 | 1,869.00 | 1,869.00 | 1,780.00 | 1,797.00 | 8,985.00 | 179,902 |
| 2026-02-27 | 1,852.00 | 1,950.00 | 1,820.00 | 1,894.00 | 9,470.00 | 189,335 |
| 2026-02-26 | 1,900.00 | 1,958.00 | 1,841.00 | 1,855.00 | 9,275.00 | 265,219 |
| 2026-02-25 | 1,951.00 | 1,991.00 | 1,895.00 | 1,903.00 | 9,515.00 | 146,502 |
| 2026-02-24 | 1,934.00 | 2,000.00 | 1,886.00 | 1,951.00 | 9,755.00 | 96,347 |
| 2026-02-23 | 1,917.00 | 1,949.00 | 1,879.00 | 1,934.00 | 9,670.00 | 112,495 |
| 2026-02-20 | 1,920.00 | 1,929.00 | 1,871.00 | 1,917.00 | 9,585.00 | 119,765 |
| 2026-02-19 | 1,886.00 | 1,990.00 | 1,870.00 | 1,922.00 | 9,610.00 | 246,113 |
| 2026-02-13 | 1,919.00 | 1,972.00 | 1,850.00 | 1,899.00 | 9,495.00 | 183,049 |
| 2026-02-12 | 1,946.00 | 1,947.00 | 1,899.00 | 1,919.00 | 9,595.00 | 121,717 |
| 2026-02-11 | 1,996.00 | 2,105.00 | 1,939.00 | 1,946.00 | 9,730.00 | 511,943 |
| 2026-02-10 | 1,903.00 | 1,961.00 | 1,885.00 | 1,944.00 | 9,720.00 | 137,554 |
| 2026-02-09 | 1,890.00 | 1,959.00 | 1,871.00 | 1,903.00 | 9,515.00 | 134,505 |
| 2026-02-06 | 1,880.00 | 1,920.00 | 1,793.00 | 1,863.00 | 9,315.00 | 145,707 |
| 2026-02-05 | 1,941.00 | 1,990.00 | 1,910.00 | 1,913.00 | 9,565.00 | 140,329 |
| 2026-02-04 | 1,825.00 | 1,990.00 | 1,810.00 | 1,959.00 | 9,795.00 | 476,009 |
| 2026-02-03 | 1,835.00 | 1,885.00 | 1,797.00 | 1,825.00 | 9,125.00 | 167,162 |
| 2026-02-02 | 1,900.00 | 1,914.00 | 1,806.00 | 1,817.00 | 9,085.00 | 147,096 |
| 2026-01-30 | 1,970.00 | 1,972.00 | 1,871.00 | 1,900.00 | 9,500.00 | 202,190 |
| 2026-01-29 | 1,973.00 | 1,986.00 | 1,860.00 | 1,969.00 | 9,845.00 | 217,705 |
| 2026-01-28 | 1,933.00 | 1,989.00 | 1,925.00 | 1,932.00 | 9,660.00 | 196,653 |
| 2026-01-27 | 1,981.00 | 2,045.00 | 1,925.00 | 1,933.00 | 9,665.00 | 232,762 |
| 2026-01-26 | 1,900.00 | 2,005.00 | 1,870.00 | 1,978.00 | 9,890.00 | 549,117 |
| 2026-01-23 | 1,795.00 | 1,863.00 | 1,765.00 | 1,860.00 | 9,300.00 | 206,882 |
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.