Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2,387.55 | 2,444.71 | 2,286.42 | 2,405.14 | 12,025.69 | 588,326 |
| 2024-07-29 | 2,501.87 | 2,537.05 | 2,330.39 | 2,378.76 | 11,893.78 | 636,676 |
| 2024-07-26 | 2,290.82 | 2,567.83 | 2,290.82 | 2,471.09 | 12,355.46 | 1,927,976 |
| 2024-07-25 | 2,268.83 | 2,545.84 | 2,216.07 | 2,286.42 | 11,432.10 | 1,816,862 |
| 2024-07-24 | 2,396.34 | 2,598.60 | 2,286.42 | 2,286.42 | 11,432.10 | 1,882,269 |
| 2024-07-23 | 2,655.77 | 2,739.31 | 2,391.95 | 2,453.51 | 12,267.53 | 1,916,165 |
| 2024-07-22 | 2,624.99 | 3,042.70 | 2,603.00 | 2,752.50 | 13,762.49 | 3,166,631 |
| 2024-07-19 | 2,488.68 | 3,157.02 | 2,383.15 | 2,726.12 | 13,630.58 | 11,434,938 |
| 2024-07-18 | 2,075.37 | 2,594.21 | 1,811.55 | 2,572.22 | 12,861.12 | 13,214,418 |
| 2024-07-17 | 1,556.52 | 2,022.60 | 1,495.85 | 2,022.60 | 10,113.01 | 3,149,395 |
| 2024-07-16 | 1,617.20 | 1,701.62 | 1,541.58 | 1,556.52 | 7,782.62 | 352,160 |
| 2024-07-15 | 1,670.85 | 1,802.75 | 1,578.51 | 1,617.20 | 8,086.01 | 1,057,681 |
| 2024-07-12 | 1,655.02 | 1,864.31 | 1,639.19 | 1,679.64 | 8,398.20 | 2,361,753 |
| 2024-07-11 | 1,407.03 | 1,842.33 | 1,399.11 | 1,684.04 | 8,420.18 | 5,905,659 |
| 2024-07-10 | 1,323.49 | 1,473.86 | 1,313.81 | 1,418.46 | 7,092.30 | 646,659 |
| 2024-07-09 | 1,287.43 | 1,324.37 | 1,268.96 | 1,323.49 | 6,617.43 | 163,186 |
| 2024-07-08 | 1,323.49 | 1,331.40 | 1,221.48 | 1,287.43 | 6,437.15 | 375,544 |
| 2024-07-05 | 1,354.26 | 1,358.66 | 1,305.90 | 1,321.73 | 6,608.63 | 226,834 |
| 2024-07-04 | 1,407.03 | 1,407.03 | 1,345.47 | 1,350.75 | 6,753.73 | 247,098 |
| 2024-07-03 | 1,494.97 | 1,549.49 | 1,385.04 | 1,410.55 | 7,052.73 | 657,347 |
| 2024-07-02 | 1,574.11 | 1,584.67 | 1,462.43 | 1,474.74 | 7,373.71 | 251,063 |
| 2024-07-01 | 1,582.91 | 1,597.86 | 1,538.94 | 1,584.67 | 7,923.33 | 152,771 |
| 2024-06-28 | 1,560.04 | 1,582.91 | 1,527.50 | 1,580.27 | 7,901.34 | 152,444 |
| 2024-06-27 | 1,515.19 | 1,554.77 | 1,407.03 | 1,545.09 | 7,725.46 | 334,152 |
| 2024-06-26 | 1,512.56 | 1,569.72 | 1,482.66 | 1,539.82 | 7,699.08 | 232,066 |
| 2024-06-25 | 1,538.94 | 1,563.56 | 1,497.61 | 1,509.04 | 7,545.19 | 166,890 |
| 2024-06-24 | 1,600.49 | 1,651.50 | 1,582.91 | 1,619.84 | 8,099.20 | 31,461 |
| 2024-06-21 | 1,611.93 | 1,645.34 | 1,574.11 | 1,591.70 | 7,958.50 | 42,114 |
| 2024-06-20 | 1,611.93 | 1,749.99 | 1,565.32 | 1,622.48 | 8,112.40 | 123,853 |
| 2024-06-19 | 1,662.93 | 1,664.69 | 1,611.05 | 1,611.05 | 8,055.24 | 62,328 |
| 2024-06-18 | 1,757.03 | 1,757.03 | 1,650.62 | 1,662.05 | 8,310.26 | 139,799 |
| 2024-06-17 | 1,811.55 | 1,851.12 | 1,757.03 | 1,757.03 | 8,785.13 | 165,973 |
| 2024-06-14 | 1,713.94 | 1,956.65 | 1,671.73 | 1,851.12 | 9,255.61 | 941,066 |
| 2024-06-13 | 1,735.92 | 1,758.78 | 1,679.64 | 1,684.92 | 8,424.58 | 90,980 |
| 2024-06-12 | 1,780.77 | 1,824.74 | 1,687.55 | 1,735.92 | 8,679.60 | 165,030 |
| 2024-06-11 | 1,846.72 | 1,978.63 | 1,741.20 | 1,793.96 | 8,969.80 | 406,565 |
| 2024-06-10 | 1,754.39 | 2,066.57 | 1,724.49 | 1,842.33 | 9,211.64 | 1,202,701 |
| 2024-06-07 | 1,756.15 | 1,987.43 | 1,741.20 | 1,757.91 | 8,789.53 | 449,562 |
| 2024-06-05 | 2,176.50 | 2,176.50 | 1,807.15 | 1,807.15 | 9,035.76 | 582,642 |
| 2024-06-04 | 1,965.44 | 2,321.60 | 1,643.58 | 2,176.50 | 10,882.48 | 3,152,339 |
| 2024-06-03 | 1,974.24 | 2,167.70 | 1,807.15 | 1,877.50 | 9,387.51 | 606,495 |
| 2024-05-31 | 2,044.59 | 2,260.04 | 1,917.08 | 1,943.46 | 9,717.29 | 907,091 |
| 2024-05-30 | 2,154.51 | 2,422.73 | 2,013.81 | 2,048.98 | 10,244.92 | 3,513,271 |
| 2024-05-29 | 1,552.13 | 2,013.81 | 1,494.97 | 2,013.81 | 10,069.04 | 2,702,373 |
| 2024-05-28 | 1,582.91 | 1,582.91 | 1,526.63 | 1,552.13 | 7,760.64 | 115,162 |
| 2024-05-27 | 1,460.67 | 1,793.96 | 1,451.00 | 1,587.30 | 7,936.52 | 1,215,743 |
| 2024-05-24 | 1,374.49 | 1,508.16 | 1,363.94 | 1,430.77 | 7,153.86 | 103,325 |
| 2024-05-23 | 1,371.85 | 1,385.92 | 1,354.26 | 1,378.89 | 6,894.44 | 32,814 |
| 2024-05-22 | 1,398.23 | 1,405.27 | 1,371.85 | 1,385.92 | 6,929.61 | 33,335 |
| 2024-05-21 | 1,426.37 | 1,438.69 | 1,384.16 | 1,406.15 | 7,030.74 | 56,682 |
| 2024-05-20 | 1,464.19 | 1,493.21 | 1,410.55 | 1,433.41 | 7,167.05 | 53,803 |
| 2024-05-17 | 1,526.63 | 1,526.63 | 1,418.46 | 1,455.39 | 7,276.97 | 114,130 |
| 2024-05-16 | 1,583.79 | 1,625.12 | 1,494.09 | 1,526.63 | 7,633.13 | 109,506 |
| 2024-05-14 | 1,607.53 | 1,635.67 | 1,565.32 | 1,582.03 | 7,910.14 | 46,367 |
| 2024-05-13 | 1,703.38 | 1,703.38 | 1,574.11 | 1,608.41 | 8,042.04 | 75,625 |
| 2024-05-10 | 1,706.02 | 1,741.20 | 1,696.35 | 1,703.38 | 8,516.92 | 30,358 |
| 2024-05-09 | 1,785.17 | 1,785.17 | 1,699.87 | 1,704.26 | 8,521.31 | 42,358 |
| 2024-05-08 | 1,763.18 | 1,811.55 | 1,749.99 | 1,785.17 | 8,925.83 | 40,023 |
| 2024-05-07 | 1,829.14 | 1,829.14 | 1,740.32 | 1,763.18 | 8,815.91 | 67,025 |
| 2024-05-03 | 1,746.47 | 1,917.08 | 1,706.02 | 1,829.14 | 9,145.68 | 225,498 |
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.