Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 3,328.50 | 3,390.06 | 3,284.53 | 3,319.71 | 16,598.53 | 87,819 |
| 2023-11-03 | 3,288.93 | 3,297.72 | 3,165.81 | 3,271.34 | 16,356.70 | 29,714 |
| 2023-11-02 | 3,121.84 | 3,271.34 | 3,121.84 | 3,222.97 | 16,114.87 | 38,708 |
| 2023-11-01 | 3,126.24 | 3,183.40 | 3,086.67 | 3,091.06 | 15,455.32 | 19,724 |
| 2023-10-31 | 3,244.96 | 3,262.55 | 3,077.87 | 3,086.67 | 15,433.34 | 42,445 |
| 2023-10-30 | 3,161.42 | 3,258.15 | 3,139.43 | 3,205.39 | 16,026.93 | 25,944 |
| 2023-10-27 | 3,152.62 | 3,293.33 | 3,099.86 | 3,205.39 | 16,026.93 | 35,197 |
| 2023-10-26 | 3,165.81 | 3,244.96 | 3,121.84 | 3,152.62 | 15,763.11 | 38,576 |
| 2023-10-25 | 3,302.12 | 3,359.28 | 3,104.26 | 3,293.33 | 16,466.63 | 43,529 |
| 2023-10-24 | 3,214.18 | 3,319.71 | 3,060.29 | 3,297.72 | 16,488.61 | 59,095 |
| 2023-10-23 | 3,007.52 | 3,513.17 | 3,007.52 | 3,214.18 | 16,070.90 | 234,951 |
| 2023-10-20 | 3,152.62 | 3,240.56 | 3,025.11 | 3,077.87 | 15,389.37 | 75,636 |
| 2023-10-19 | 3,328.50 | 3,341.69 | 3,174.61 | 3,200.99 | 16,004.94 | 88,783 |
| 2023-10-18 | 3,451.62 | 3,737.42 | 3,385.66 | 3,385.66 | 16,928.30 | 183,765 |
| 2023-10-17 | 3,517.57 | 3,561.54 | 3,447.22 | 3,460.41 | 17,302.05 | 47,900 |
| 2023-10-16 | 3,561.54 | 3,561.54 | 3,407.65 | 3,456.01 | 17,280.06 | 89,083 |
| 2023-10-13 | 3,675.86 | 3,697.85 | 3,561.54 | 3,592.32 | 17,961.59 | 68,422 |
| 2023-10-12 | 3,763.80 | 3,869.33 | 3,697.85 | 3,697.85 | 18,489.23 | 65,847 |
| 2023-10-11 | 3,623.10 | 3,768.20 | 3,583.52 | 3,675.86 | 18,379.30 | 49,856 |
| 2023-10-10 | 3,737.42 | 3,847.34 | 3,583.52 | 3,587.92 | 17,939.61 | 84,128 |
| 2023-10-06 | 3,640.68 | 3,834.15 | 3,623.10 | 3,737.42 | 18,687.09 | 45,480 |
| 2023-10-05 | 3,763.80 | 3,860.53 | 3,649.48 | 3,649.48 | 18,247.39 | 66,008 |
| 2023-10-04 | 3,790.18 | 3,860.53 | 3,719.83 | 3,763.80 | 18,819.00 | 55,383 |
| 2023-09-27 | 3,728.62 | 3,930.88 | 3,693.45 | 3,878.12 | 19,390.60 | 82,107 |
| 2023-09-26 | 3,922.09 | 4,005.63 | 3,719.83 | 3,728.62 | 18,643.12 | 172,109 |
| 2023-09-25 | 4,124.35 | 4,260.66 | 3,948.47 | 3,948.47 | 19,742.36 | 152,820 |
| 2023-09-22 | 4,036.41 | 4,379.37 | 4,032.01 | 4,124.35 | 20,621.75 | 286,286 |
| 2023-09-21 | 4,309.02 | 4,374.98 | 4,049.60 | 4,067.19 | 20,335.95 | 178,379 |
| 2023-09-20 | 4,273.85 | 4,449.73 | 4,172.72 | 4,396.96 | 21,984.81 | 186,718 |
| 2023-09-19 | 4,695.96 | 4,775.10 | 4,379.37 | 4,379.37 | 21,896.87 | 238,557 |
| 2023-09-18 | 4,660.78 | 4,766.31 | 4,476.11 | 4,731.13 | 23,655.66 | 326,490 |
| 2023-09-15 | 4,687.16 | 5,355.50 | 4,625.60 | 4,775.10 | 23,875.51 | 2,390,501 |
| 2023-09-14 | 4,669.57 | 4,977.36 | 4,572.84 | 4,704.75 | 23,523.75 | 588,396 |
| 2023-09-13 | 4,836.66 | 4,915.80 | 4,625.60 | 4,651.99 | 23,259.93 | 278,552 |
| 2023-09-12 | 5,346.71 | 5,443.44 | 4,810.28 | 4,836.66 | 24,183.29 | 835,112 |
| 2023-09-11 | 5,249.97 | 5,408.26 | 5,135.65 | 5,258.77 | 26,293.84 | 977,840 |
| 2023-09-08 | 4,616.81 | 5,645.70 | 4,599.22 | 5,337.91 | 26,689.56 | 7,702,320 |
| 2023-09-07 | 4,199.10 | 4,374.98 | 4,071.59 | 4,344.20 | 21,720.99 | 165,388 |
| 2023-09-06 | 3,952.87 | 4,207.89 | 3,922.09 | 4,194.70 | 20,973.51 | 132,360 |
| 2023-09-05 | 3,996.84 | 4,036.41 | 3,904.50 | 3,952.87 | 19,764.35 | 73,418 |
| 2023-09-04 | 4,045.21 | 4,133.14 | 3,961.66 | 3,996.84 | 19,984.19 | 89,887 |
| 2023-09-01 | 4,212.29 | 4,273.85 | 4,045.21 | 4,049.60 | 20,248.01 | 97,896 |
| 2023-08-31 | 4,331.01 | 4,440.93 | 4,177.11 | 4,185.91 | 20,929.54 | 140,263 |
| 2023-08-30 | 4,370.58 | 4,458.52 | 4,278.24 | 4,331.01 | 21,655.04 | 127,148 |
| 2023-08-29 | 4,405.76 | 4,572.84 | 4,317.82 | 4,322.21 | 21,611.07 | 338,360 |
| 2023-08-28 | 4,357.39 | 4,440.93 | 4,207.89 | 4,383.77 | 21,918.86 | 336,915 |
| 2023-08-25 | 4,010.03 | 4,704.75 | 3,961.66 | 4,484.90 | 22,424.51 | 1,684,004 |
| 2023-08-24 | 4,089.18 | 4,141.94 | 3,974.85 | 4,058.40 | 20,291.98 | 85,454 |
| 2023-08-23 | 3,992.44 | 4,291.44 | 3,904.50 | 4,054.00 | 20,270.00 | 249,265 |
| 2023-08-22 | 3,895.71 | 4,177.11 | 3,895.71 | 4,045.21 | 20,226.03 | 189,496 |
| 2023-08-21 | 3,640.68 | 4,040.81 | 3,627.49 | 3,939.68 | 19,698.39 | 200,462 |
| 2023-08-18 | 3,702.24 | 3,755.01 | 3,649.48 | 3,662.67 | 18,313.35 | 94,784 |
| 2023-08-17 | 3,886.91 | 3,917.69 | 3,724.23 | 3,724.23 | 18,621.14 | 110,338 |
| 2023-08-16 | 4,062.79 | 4,396.96 | 3,838.55 | 3,838.55 | 19,192.74 | 314,550 |
| 2023-08-14 | 3,983.65 | 4,115.56 | 3,825.36 | 4,062.79 | 20,313.97 | 98,024 |
| 2023-08-11 | 3,948.47 | 4,040.81 | 3,825.36 | 3,974.85 | 19,874.27 | 81,770 |
| 2023-08-10 | 3,763.80 | 4,001.24 | 3,759.40 | 3,922.09 | 19,610.45 | 115,502 |
| 2023-08-09 | 3,574.73 | 3,895.71 | 3,574.73 | 3,829.75 | 19,148.77 | 144,402 |
| 2023-08-08 | 3,755.01 | 3,781.39 | 3,592.32 | 3,592.32 | 17,961.59 | 83,903 |
| 2023-08-07 | 3,834.15 | 3,974.85 | 3,741.81 | 3,755.01 | 18,775.03 | 119,772 |
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.