Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2,270.00 | 2,380.00 | 2,215.00 | 2,310.00 | 2,310.00 | 28,473 |
| 2026-10-20 | 2,320.00 | 2,385.00 | 2,195.00 | 2,270.00 | 2,270.00 | 47,785 |
| 2026-10-19 | 2,350.00 | 2,425.00 | 2,285.00 | 2,320.00 | 2,320.00 | 44,493 |
| 2026-10-16 | 2,390.00 | 2,390.00 | 2,280.00 | 2,370.00 | 2,370.00 | 34,803 |
| 2026-10-15 | 2,260.00 | 2,490.00 | 2,225.00 | 2,310.00 | 2,310.00 | 76,893 |
| 2026-10-14 | 2,480.00 | 2,575.00 | 2,365.00 | 2,495.00 | 2,495.00 | 39,163 |
| 2026-10-13 | 2,640.00 | 2,640.00 | 2,460.00 | 2,550.00 | 2,550.00 | 62,282 |
| 2026-10-12 | 2,680.00 | 2,745.00 | 2,435.00 | 2,620.00 | 2,620.00 | 100,721 |
| 2026-10-08 | 2,715.00 | 2,720.00 | 2,640.00 | 2,680.00 | 2,680.00 | 44,745 |
| 2026-10-07 | 2,685.00 | 2,780.00 | 2,675.00 | 2,720.00 | 2,720.00 | 34,863 |
| 2026-10-06 | 2,690.00 | 2,700.00 | 2,605.00 | 2,685.00 | 2,685.00 | 35,764 |
| 2026-10-02 | 2,565.00 | 2,750.00 | 2,535.00 | 2,635.00 | 2,635.00 | 111,566 |
| 2026-10-01 | 2,470.00 | 2,560.00 | 2,340.00 | 2,535.00 | 2,535.00 | 68,297 |
| 2026-09-30 | 2,530.00 | 2,530.00 | 2,445.00 | 2,490.00 | 2,490.00 | 92,974 |
| 2026-09-29 | 2,800.00 | 3,020.00 | 2,415.00 | 2,530.00 | 2,530.00 | 238,112 |
| 2026-09-28 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-23 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-22 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-21 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-18 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-17 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-16 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-15 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-14 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-11 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-10 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-09 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-08 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-07 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-04 | 510.00 | 510.00 | 510.00 | 510.00 | 2,550.00 | 0 |
| 2026-09-03 | 493.00 | 520.00 | 489.00 | 510.00 | 2,550.00 | 114,612 |
| 2026-09-02 | 497.00 | 499.00 | 482.00 | 493.00 | 2,465.00 | 87,746 |
| 2026-09-01 | 510.00 | 513.00 | 488.00 | 502.00 | 2,510.00 | 58,534 |
| 2026-08-31 | 507.00 | 515.00 | 490.00 | 507.00 | 2,535.00 | 75,009 |
| 2026-08-28 | 490.00 | 538.00 | 487.00 | 506.00 | 2,530.00 | 176,415 |
| 2026-08-27 | 480.00 | 491.00 | 473.00 | 487.00 | 2,435.00 | 75,457 |
| 2026-08-26 | 461.00 | 499.00 | 450.00 | 480.00 | 2,400.00 | 97,209 |
| 2026-08-25 | 464.00 | 466.00 | 418.00 | 459.00 | 2,295.00 | 93,316 |
| 2026-08-24 | 468.00 | 481.00 | 459.00 | 464.00 | 2,320.00 | 101,572 |
| 2026-08-21 | 490.00 | 490.00 | 453.00 | 468.00 | 2,340.00 | 160,633 |
| 2026-08-20 | 481.00 | 565.00 | 475.00 | 494.00 | 2,470.00 | 335,334 |
| 2026-08-19 | 476.00 | 569.00 | 465.00 | 477.00 | 2,385.00 | 513,471 |
| 2026-08-18 | 500.00 | 500.00 | 464.00 | 474.00 | 2,370.00 | 219,621 |
| 2026-08-14 | 524.00 | 618.00 | 507.00 | 514.00 | 2,570.00 | 581,289 |
| 2026-08-13 | 699.00 | 717.00 | 515.00 | 524.00 | 2,620.00 | 1,895,344 |
| 2026-08-12 | 478.00 | 614.00 | 471.00 | 614.00 | 3,070.00 | 689,977 |
| 2026-08-11 | 479.00 | 483.00 | 458.00 | 473.00 | 2,365.00 | 127,006 |
| 2026-08-10 | 475.00 | 495.00 | 467.00 | 467.00 | 2,335.00 | 127,182 |
| 2026-08-07 | 474.00 | 500.00 | 460.00 | 475.00 | 2,375.00 | 129,133 |
| 2026-08-06 | 490.00 | 494.00 | 465.00 | 469.00 | 2,345.00 | 121,351 |
| 2026-08-05 | 494.00 | 543.00 | 463.00 | 491.00 | 2,455.00 | 816,115 |
| 2026-08-04 | 430.00 | 500.00 | 430.00 | 491.00 | 2,455.00 | 225,991 |
| 2026-08-03 | 420.00 | 449.00 | 411.00 | 437.00 | 2,185.00 | 106,261 |
| 2026-07-31 | 430.00 | 430.00 | 397.00 | 419.00 | 2,095.00 | 173,709 |
| 2026-07-30 | 407.00 | 440.00 | 406.00 | 415.00 | 2,075.00 | 56,900 |
| 2026-07-29 | 464.00 | 480.00 | 405.00 | 409.00 | 2,045.00 | 176,749 |
| 2026-07-28 | 496.00 | 496.00 | 449.00 | 464.00 | 2,320.00 | 136,762 |
| 2026-07-27 | 520.00 | 537.00 | 488.00 | 496.00 | 2,480.00 | 201,093 |
| 2026-07-24 | 526.00 | 586.00 | 504.00 | 520.00 | 2,600.00 | 233,716 |
| 2026-07-23 | 535.00 | 539.00 | 513.00 | 526.00 | 2,630.00 | 83,107 |
Page 1 of 5 · 245 trading daysOlder →
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.