Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,738.56 | 1,754.39 | 1,710.42 | 1,743.84 | 8,719.18 | 18,068 |
| 2024-04-30 | 1,740.32 | 1,776.37 | 1,707.78 | 1,738.56 | 8,692.79 | 33,389 |
| 2024-04-29 | 1,645.34 | 1,742.08 | 1,633.91 | 1,724.49 | 8,622.44 | 48,074 |
| 2024-04-26 | 1,789.56 | 1,793.96 | 1,583.79 | 1,653.26 | 8,266.29 | 116,164 |
| 2024-04-25 | 1,815.95 | 1,864.31 | 1,763.18 | 1,763.18 | 8,815.91 | 61,006 |
| 2024-04-24 | 1,820.34 | 1,851.12 | 1,780.77 | 1,851.12 | 9,255.61 | 34,273 |
| 2024-04-23 | 1,859.92 | 1,886.30 | 1,815.95 | 1,820.34 | 9,101.71 | 42,866 |
| 2024-04-22 | 1,851.12 | 1,925.87 | 1,824.74 | 1,855.52 | 9,277.59 | 78,384 |
| 2024-04-19 | 2,048.98 | 2,048.98 | 1,802.75 | 1,881.90 | 9,409.50 | 147,766 |
| 2024-04-18 | 2,044.59 | 2,176.50 | 2,018.21 | 2,053.38 | 10,266.91 | 70,839 |
| 2024-04-17 | 2,040.19 | 2,150.11 | 2,000.62 | 2,044.59 | 10,222.94 | 96,039 |
| 2024-04-16 | 2,330.39 | 2,330.39 | 2,027.00 | 2,035.79 | 10,178.97 | 161,869 |
| 2024-04-15 | 2,268.83 | 2,444.71 | 2,255.64 | 2,330.39 | 11,651.95 | 206,540 |
| 2024-04-12 | 2,972.35 | 3,016.32 | 2,396.34 | 2,537.05 | 12,685.24 | 327,740 |
| 2024-04-11 | 2,945.96 | 3,165.81 | 2,906.39 | 3,020.71 | 15,103.57 | 55,661 |
| 2024-04-09 | 2,963.55 | 3,082.27 | 2,919.58 | 3,038.30 | 15,191.50 | 26,031 |
| 2024-04-08 | 3,069.08 | 3,069.08 | 2,954.76 | 2,963.55 | 14,817.76 | 22,324 |
| 2024-04-05 | 3,016.32 | 3,064.68 | 2,981.14 | 3,047.09 | 15,235.47 | 25,584 |
| 2024-04-04 | 3,227.37 | 3,227.37 | 3,020.71 | 3,051.49 | 15,257.46 | 52,697 |
| 2024-04-03 | 2,923.98 | 3,249.36 | 2,888.80 | 3,161.42 | 15,807.08 | 154,658 |
| 2024-04-02 | 3,051.49 | 3,095.46 | 2,919.58 | 2,954.76 | 14,773.79 | 37,212 |
| 2024-04-01 | 3,064.68 | 3,069.08 | 2,989.93 | 3,051.49 | 15,257.46 | 28,959 |
| 2024-03-29 | 2,985.54 | 3,047.09 | 2,945.96 | 3,047.09 | 15,235.47 | 26,365 |
| 2024-03-28 | 2,976.74 | 3,007.52 | 2,945.96 | 2,985.54 | 14,927.69 | 18,944 |
| 2024-03-27 | 3,117.45 | 3,293.33 | 2,976.74 | 2,976.74 | 14,883.72 | 114,370 |
| 2024-03-26 | 3,135.03 | 3,139.43 | 2,989.93 | 3,042.70 | 15,213.49 | 55,000 |
| 2024-03-25 | 3,064.68 | 3,183.40 | 2,985.54 | 3,082.27 | 15,411.35 | 60,441 |
| 2024-03-22 | 3,069.08 | 3,113.05 | 2,950.36 | 3,064.68 | 15,323.41 | 46,499 |
| 2024-03-21 | 3,011.92 | 3,121.84 | 2,972.35 | 3,069.08 | 15,345.40 | 55,584 |
| 2024-03-20 | 2,945.96 | 3,152.62 | 2,897.60 | 3,016.32 | 15,081.58 | 115,138 |
| 2024-03-19 | 2,923.98 | 2,985.54 | 2,818.45 | 2,897.60 | 14,487.99 | 45,638 |
| 2024-03-18 | 3,011.92 | 3,051.49 | 2,906.39 | 2,923.98 | 14,619.90 | 75,200 |
| 2024-03-15 | 3,060.29 | 3,104.26 | 2,945.96 | 2,994.33 | 14,971.66 | 79,870 |
| 2024-03-14 | 2,932.77 | 3,324.10 | 2,932.77 | 3,117.45 | 15,587.23 | 474,125 |
| 2024-03-13 | 3,020.71 | 3,095.46 | 2,888.80 | 2,915.19 | 14,575.93 | 171,446 |
| 2024-03-12 | 2,756.90 | 3,429.63 | 2,699.73 | 2,989.93 | 14,949.67 | 1,037,621 |
| 2024-03-11 | 2,814.06 | 2,840.44 | 2,712.93 | 2,756.90 | 13,784.48 | 28,733 |
| 2024-03-08 | 2,792.07 | 2,844.83 | 2,726.12 | 2,844.83 | 14,224.17 | 39,621 |
| 2024-03-07 | 2,708.53 | 2,866.82 | 2,673.35 | 2,805.26 | 14,026.31 | 95,568 |
| 2024-03-06 | 2,629.38 | 2,726.12 | 2,629.38 | 2,660.16 | 13,300.81 | 23,735 |
| 2024-03-05 | 2,673.35 | 2,712.93 | 2,629.38 | 2,638.18 | 13,190.89 | 40,116 |
| 2024-03-04 | 2,726.12 | 2,726.12 | 2,673.35 | 2,686.54 | 13,432.72 | 26,930 |
| 2024-02-29 | 2,778.88 | 2,840.44 | 2,704.13 | 2,726.12 | 13,630.58 | 26,078 |
| 2024-02-28 | 2,774.48 | 2,884.41 | 2,730.51 | 2,730.51 | 13,652.57 | 63,391 |
| 2024-02-27 | 2,699.73 | 2,849.23 | 2,638.18 | 2,774.48 | 13,872.42 | 122,632 |
| 2024-02-26 | 2,660.16 | 2,699.73 | 2,646.97 | 2,677.75 | 13,388.75 | 15,812 |
| 2024-02-23 | 2,651.37 | 2,717.32 | 2,638.18 | 2,655.77 | 13,278.83 | 25,210 |
| 2024-02-22 | 2,704.13 | 2,717.32 | 2,651.37 | 2,651.37 | 13,256.84 | 45,128 |
| 2024-02-21 | 2,748.10 | 2,756.90 | 2,704.13 | 2,721.72 | 13,608.60 | 15,421 |
| 2024-02-20 | 2,743.70 | 2,761.29 | 2,712.93 | 2,748.10 | 13,740.51 | 24,113 |
| 2024-02-19 | 2,796.47 | 2,796.47 | 2,726.12 | 2,743.70 | 13,718.52 | 15,103 |
| 2024-02-16 | 2,774.48 | 2,778.88 | 2,721.72 | 2,748.10 | 13,740.51 | 21,308 |
| 2024-02-15 | 2,730.51 | 2,792.07 | 2,699.73 | 2,756.90 | 13,784.48 | 44,241 |
| 2024-02-14 | 2,699.73 | 2,708.53 | 2,638.18 | 2,704.13 | 13,520.66 | 27,433 |
| 2024-02-13 | 2,651.37 | 2,708.53 | 2,638.18 | 2,708.53 | 13,542.64 | 29,781 |
| 2024-02-08 | 2,642.57 | 2,673.35 | 2,624.99 | 2,638.18 | 13,190.89 | 31,719 |
| 2024-02-07 | 2,660.16 | 2,695.34 | 2,633.78 | 2,651.37 | 13,256.84 | 22,312 |
| 2024-02-06 | 2,673.35 | 2,708.53 | 2,638.18 | 2,651.37 | 13,256.84 | 19,499 |
| 2024-02-05 | 2,743.70 | 2,761.29 | 2,651.37 | 2,668.96 | 13,344.78 | 24,750 |
| 2024-02-02 | 2,708.53 | 2,721.72 | 2,682.15 | 2,686.54 | 13,432.72 | 25,396 |
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.