Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 2,615.00 | 2,730.00 | 2,500.00 | 2,505.00 | 12,525.00 | 689,309 |
| 2025-10-27 | 2,395.00 | 2,700.00 | 2,385.00 | 2,590.00 | 12,950.00 | 1,202,749 |
| 2025-10-24 | 2,400.00 | 2,700.00 | 2,360.00 | 2,380.00 | 11,900.00 | 1,190,969 |
| 2025-10-23 | 2,290.00 | 2,410.00 | 2,260.00 | 2,375.00 | 11,875.00 | 156,756 |
| 2025-10-22 | 2,275.00 | 2,355.00 | 2,260.00 | 2,285.00 | 11,425.00 | 123,891 |
| 2025-10-21 | 2,390.00 | 2,395.00 | 2,250.00 | 2,305.00 | 11,525.00 | 201,243 |
| 2025-10-20 | 2,570.00 | 2,575.00 | 2,350.00 | 2,360.00 | 11,800.00 | 366,830 |
| 2025-10-17 | 2,440.00 | 2,650.00 | 2,400.00 | 2,570.00 | 12,850.00 | 505,022 |
| 2025-10-16 | 2,395.00 | 2,510.00 | 2,365.00 | 2,430.00 | 12,150.00 | 277,932 |
| 2025-10-15 | 2,385.00 | 2,655.00 | 2,365.00 | 2,380.00 | 11,900.00 | 953,810 |
| 2025-10-14 | 2,480.00 | 2,500.00 | 2,345.00 | 2,355.00 | 11,775.00 | 257,272 |
| 2025-10-13 | 2,395.00 | 2,475.00 | 2,325.00 | 2,455.00 | 12,275.00 | 205,384 |
| 2025-10-10 | 2,420.00 | 2,465.00 | 2,355.00 | 2,410.00 | 12,050.00 | 202,310 |
| 2025-10-02 | 2,495.00 | 2,625.00 | 2,450.00 | 2,475.00 | 12,375.00 | 322,269 |
| 2025-10-01 | 2,595.00 | 2,740.00 | 2,480.00 | 2,480.00 | 12,400.00 | 633,044 |
| 2025-09-30 | 2,835.00 | 2,850.00 | 2,590.00 | 2,590.00 | 12,950.00 | 561,044 |
| 2025-09-29 | 2,800.00 | 3,110.00 | 2,760.00 | 2,845.00 | 14,225.00 | 2,873,969 |
| 2025-09-26 | 2,940.00 | 2,945.00 | 2,645.00 | 2,675.00 | 13,375.00 | 929,184 |
| 2025-09-25 | 2,685.00 | 3,390.00 | 2,650.00 | 2,955.00 | 14,775.00 | 8,321,993 |
| 2025-09-24 | 2,160.00 | 2,760.00 | 2,085.00 | 2,760.00 | 13,800.00 | 1,671,068 |
| 2025-09-23 | 2,110.00 | 2,185.00 | 2,075.00 | 2,125.00 | 10,625.00 | 77,619 |
| 2025-09-22 | 2,135.00 | 2,200.00 | 2,100.00 | 2,105.00 | 10,525.00 | 66,186 |
| 2025-09-19 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 10,575.00 | 0 |
| 2025-09-18 | 2,150.00 | 2,160.00 | 2,095.00 | 2,115.00 | 10,575.00 | 104,442 |
| 2025-09-17 | 2,165.00 | 2,380.00 | 2,115.00 | 2,130.00 | 10,650.00 | 307,932 |
| 2025-09-16 | 2,040.19 | 2,220.47 | 2,027.00 | 2,084.16 | 10,420.80 | 343,133 |
| 2025-09-15 | 2,057.78 | 2,172.10 | 2,031.40 | 2,057.78 | 10,288.89 | 177,031 |
| 2025-09-12 | 2,092.95 | 2,106.14 | 2,048.98 | 2,075.37 | 10,376.83 | 112,464 |
| 2025-09-11 | 2,009.41 | 2,277.63 | 2,009.41 | 2,092.95 | 10,464.77 | 1,156,101 |
| 2025-09-10 | 2,027.00 | 2,229.26 | 1,978.63 | 2,009.41 | 10,047.06 | 475,500 |
| 2025-09-09 | 1,965.44 | 2,018.21 | 1,925.87 | 2,000.62 | 10,003.09 | 79,491 |
| 2025-09-08 | 1,956.65 | 1,987.43 | 1,939.06 | 1,983.03 | 9,915.15 | 45,766 |
| 2025-09-05 | 2,000.62 | 2,066.57 | 1,939.06 | 1,952.25 | 9,761.26 | 82,676 |
| 2025-09-04 | 1,965.44 | 2,031.40 | 1,947.85 | 2,000.62 | 10,003.09 | 78,100 |
| 2025-09-03 | 1,934.66 | 1,974.24 | 1,912.68 | 1,956.65 | 9,783.24 | 79,871 |
| 2025-09-02 | 1,934.66 | 1,952.25 | 1,899.49 | 1,917.08 | 9,585.38 | 88,786 |
| 2025-09-01 | 1,987.43 | 1,991.82 | 1,912.68 | 1,925.87 | 9,629.35 | 137,540 |
| 2025-08-29 | 2,062.18 | 2,081.52 | 1,991.82 | 2,000.62 | 10,003.09 | 125,976 |
| 2025-08-28 | 2,128.13 | 2,132.53 | 2,048.98 | 2,062.18 | 10,310.88 | 228,646 |
| 2025-08-27 | 2,035.79 | 2,405.14 | 1,925.87 | 2,141.32 | 10,706.60 | 2,171,656 |
| 2025-08-26 | 2,189.69 | 2,198.48 | 1,974.24 | 1,974.24 | 9,871.18 | 288,185 |
| 2025-08-25 | 1,890.69 | 2,154.51 | 1,886.30 | 2,084.16 | 10,420.80 | 530,468 |
| 2025-08-22 | 1,767.58 | 2,075.37 | 1,763.18 | 1,886.30 | 9,431.48 | 593,416 |
| 2025-08-21 | 1,771.98 | 1,798.36 | 1,757.03 | 1,763.18 | 8,815.91 | 83,497 |
| 2025-08-20 | 1,776.37 | 1,820.34 | 1,751.75 | 1,758.78 | 8,793.92 | 191,088 |
| 2025-08-19 | 1,833.53 | 2,013.81 | 1,758.78 | 1,776.37 | 8,881.86 | 830,475 |
| 2025-08-18 | 2,479.89 | 2,484.28 | 2,400.74 | 2,422.73 | 12,113.63 | 116,898 |
| 2025-08-14 | 2,523.86 | 2,554.64 | 2,479.89 | 2,479.89 | 12,399.43 | 152,383 |
| 2025-08-13 | 2,501.87 | 2,638.18 | 2,479.89 | 2,523.86 | 12,619.28 | 456,045 |
| 2025-08-12 | 2,273.23 | 2,902.00 | 2,273.23 | 2,523.86 | 12,619.28 | 2,534,794 |
| 2025-08-11 | 2,290.82 | 2,330.39 | 2,266.19 | 2,273.23 | 11,366.15 | 53,346 |
| 2025-08-08 | 2,343.58 | 2,356.77 | 2,304.01 | 2,321.60 | 11,607.98 | 66,276 |
| 2025-08-07 | 2,286.42 | 2,510.67 | 2,229.26 | 2,339.18 | 11,695.92 | 307,241 |
| 2025-08-06 | 2,260.04 | 2,290.82 | 2,220.47 | 2,277.63 | 11,388.13 | 34,060 |
| 2025-08-05 | 2,273.23 | 2,304.01 | 2,246.85 | 2,260.04 | 11,300.19 | 47,067 |
| 2025-08-04 | 2,233.66 | 2,277.63 | 2,211.67 | 2,264.44 | 11,322.18 | 36,460 |
| 2025-08-01 | 2,321.60 | 2,321.60 | 2,216.07 | 2,233.66 | 11,168.28 | 110,495 |
| 2025-07-31 | 2,352.37 | 2,365.57 | 2,299.61 | 2,321.60 | 11,607.98 | 126,260 |
| 2025-07-30 | 2,444.71 | 2,449.11 | 2,352.37 | 2,352.37 | 11,761.87 | 127,566 |
| 2025-07-29 | 2,422.73 | 2,475.49 | 2,393.71 | 2,449.11 | 12,245.54 | 46,932 |
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.