Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 2,664.56 | 2,708.53 | 2,629.38 | 2,690.94 | 13,454.71 | 46,803 |
| 2024-01-31 | 2,708.53 | 2,765.69 | 2,664.56 | 2,682.15 | 13,410.74 | 24,852 |
| 2024-01-30 | 2,726.12 | 2,770.09 | 2,712.93 | 2,730.51 | 13,652.57 | 20,085 |
| 2024-01-29 | 2,849.23 | 2,866.82 | 2,704.13 | 2,717.32 | 13,586.61 | 56,543 |
| 2024-01-26 | 2,831.64 | 2,884.41 | 2,805.26 | 2,831.64 | 14,158.22 | 37,508 |
| 2024-01-25 | 2,932.77 | 2,954.76 | 2,805.26 | 2,831.64 | 14,158.22 | 107,971 |
| 2024-01-24 | 2,756.90 | 3,530.76 | 2,743.70 | 2,981.14 | 14,905.70 | 972,703 |
| 2024-01-23 | 2,664.56 | 2,756.90 | 2,651.37 | 2,717.32 | 13,586.61 | 26,262 |
| 2024-01-22 | 2,712.93 | 2,726.12 | 2,642.57 | 2,677.75 | 13,388.75 | 24,933 |
| 2024-01-19 | 2,734.91 | 2,792.07 | 2,690.94 | 2,708.53 | 13,542.64 | 32,166 |
| 2024-01-18 | 2,726.12 | 2,792.07 | 2,633.78 | 2,704.13 | 13,520.66 | 60,477 |
| 2024-01-17 | 2,919.58 | 2,923.98 | 2,717.32 | 2,752.50 | 13,762.49 | 75,714 |
| 2024-01-16 | 3,038.30 | 3,060.29 | 2,902.00 | 2,941.57 | 14,707.84 | 36,367 |
| 2024-01-15 | 3,152.62 | 3,165.81 | 3,020.71 | 3,020.71 | 15,103.57 | 5,196 |
| 2024-01-12 | 3,214.18 | 3,227.37 | 3,091.06 | 3,139.43 | 15,697.16 | 34,177 |
| 2024-01-11 | 3,179.00 | 3,236.16 | 3,135.03 | 3,205.39 | 16,026.93 | 50,236 |
| 2024-01-10 | 3,196.59 | 3,200.99 | 3,077.87 | 3,108.65 | 15,543.26 | 32,710 |
| 2024-01-09 | 3,126.24 | 3,227.37 | 3,117.45 | 3,200.99 | 16,004.94 | 37,759 |
| 2024-01-08 | 3,148.23 | 3,187.80 | 3,095.46 | 3,113.05 | 15,565.25 | 28,639 |
| 2024-01-05 | 3,200.99 | 3,244.96 | 3,095.46 | 3,148.23 | 15,741.13 | 47,856 |
| 2024-01-04 | 3,376.87 | 3,376.87 | 3,200.99 | 3,200.99 | 16,004.94 | 61,636 |
| 2024-01-03 | 3,280.13 | 3,429.63 | 3,218.58 | 3,376.87 | 16,884.34 | 73,875 |
| 2024-01-02 | 3,306.52 | 3,328.50 | 3,165.81 | 3,280.13 | 16,400.67 | 45,192 |
| 2023-12-28 | 3,244.96 | 3,315.31 | 3,174.61 | 3,306.52 | 16,532.58 | 54,986 |
| 2023-12-27 | 3,077.87 | 3,244.96 | 3,073.48 | 3,209.78 | 16,048.91 | 70,634 |
| 2023-12-26 | 3,266.94 | 3,592.32 | 3,060.29 | 3,064.68 | 15,323.41 | 241,680 |
| 2023-12-22 | 3,244.96 | 3,253.75 | 3,139.43 | 3,152.62 | 15,763.11 | 53,425 |
| 2023-12-21 | 3,126.24 | 3,302.12 | 3,077.87 | 3,240.56 | 16,202.81 | 80,659 |
| 2023-12-20 | 3,143.83 | 3,227.37 | 3,117.45 | 3,139.43 | 15,697.16 | 51,689 |
| 2023-12-19 | 3,082.27 | 3,139.43 | 3,033.90 | 3,113.05 | 15,565.25 | 28,107 |
| 2023-12-18 | 3,091.06 | 3,148.23 | 3,064.68 | 3,082.27 | 15,411.35 | 46,467 |
| 2023-12-15 | 3,157.02 | 3,157.02 | 3,060.29 | 3,104.26 | 15,521.28 | 26,332 |
| 2023-12-14 | 3,077.87 | 3,187.80 | 3,055.89 | 3,135.03 | 15,675.17 | 49,100 |
| 2023-12-13 | 3,192.19 | 3,192.19 | 3,029.51 | 3,077.87 | 15,389.37 | 38,203 |
| 2023-12-12 | 3,139.43 | 3,218.58 | 3,099.86 | 3,165.81 | 15,829.06 | 52,918 |
| 2023-12-11 | 3,117.45 | 3,205.39 | 3,029.51 | 3,187.80 | 15,938.99 | 54,641 |
| 2023-12-08 | 3,033.90 | 3,121.84 | 3,007.52 | 3,091.06 | 15,455.32 | 38,421 |
| 2023-12-07 | 2,994.33 | 3,227.37 | 2,972.35 | 3,016.32 | 15,081.58 | 113,114 |
| 2023-12-06 | 2,937.17 | 3,025.11 | 2,906.39 | 3,016.32 | 15,081.58 | 45,714 |
| 2023-12-05 | 2,928.38 | 2,932.77 | 2,858.03 | 2,928.38 | 14,641.88 | 42,459 |
| 2023-12-04 | 2,967.95 | 3,011.92 | 2,871.22 | 2,928.38 | 14,641.88 | 58,098 |
| 2023-12-01 | 2,963.55 | 3,060.29 | 2,923.98 | 2,967.95 | 14,839.75 | 47,967 |
| 2023-11-30 | 2,981.14 | 3,025.11 | 2,932.77 | 2,963.55 | 14,817.76 | 45,169 |
| 2023-11-29 | 3,038.30 | 3,060.29 | 2,919.58 | 2,981.14 | 14,905.70 | 68,485 |
| 2023-11-28 | 2,985.54 | 3,310.91 | 2,959.16 | 2,989.93 | 14,949.67 | 439,555 |
| 2023-11-27 | 3,020.71 | 3,069.08 | 2,902.00 | 2,906.39 | 14,531.96 | 50,963 |
| 2023-11-24 | 3,113.05 | 3,113.05 | 3,003.13 | 3,020.71 | 15,103.57 | 23,816 |
| 2023-11-23 | 3,016.32 | 3,104.26 | 2,981.14 | 3,060.29 | 15,301.43 | 45,434 |
| 2023-11-22 | 3,104.26 | 3,104.26 | 2,998.73 | 3,025.11 | 15,125.55 | 23,784 |
| 2023-11-21 | 3,077.87 | 3,104.26 | 3,042.70 | 3,082.27 | 15,411.35 | 25,559 |
| 2023-11-20 | 3,007.52 | 3,121.84 | 2,976.74 | 3,073.48 | 15,367.38 | 24,502 |
| 2023-11-17 | 3,082.27 | 3,099.86 | 2,932.77 | 3,007.52 | 15,037.61 | 34,348 |
| 2023-11-16 | 3,077.87 | 3,126.24 | 3,007.52 | 3,077.87 | 15,389.37 | 16,494 |
| 2023-11-15 | 3,055.89 | 3,139.43 | 3,055.89 | 3,077.87 | 15,389.37 | 23,451 |
| 2023-11-14 | 2,972.35 | 3,051.49 | 2,923.98 | 3,038.30 | 15,191.50 | 24,986 |
| 2023-11-13 | 3,095.46 | 3,152.62 | 2,897.60 | 2,915.19 | 14,575.93 | 72,196 |
| 2023-11-10 | 3,218.58 | 3,236.16 | 3,051.49 | 3,073.48 | 15,367.38 | 57,001 |
| 2023-11-09 | 3,310.91 | 3,319.71 | 3,222.97 | 3,249.36 | 16,246.78 | 28,674 |
| 2023-11-08 | 3,266.94 | 3,451.62 | 3,266.94 | 3,306.52 | 16,532.58 | 84,652 |
| 2023-11-07 | 3,324.10 | 3,372.47 | 3,174.61 | 3,200.99 | 16,004.94 | 43,591 |
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.