Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 4,106.76 | 4,106.76 | 3,737.42 | 3,829.75 | 19,148.77 | 192,884 |
| 2023-08-03 | 3,798.98 | 4,150.73 | 3,715.43 | 4,014.43 | 20,072.13 | 438,918 |
| 2023-08-02 | 3,891.31 | 3,957.27 | 3,816.56 | 3,860.53 | 19,302.66 | 94,266 |
| 2023-08-01 | 3,895.71 | 4,018.82 | 3,869.33 | 3,904.50 | 19,522.51 | 163,663 |
| 2023-07-31 | 3,781.39 | 4,181.51 | 3,746.21 | 3,917.69 | 19,588.47 | 562,275 |
| 2023-07-28 | 3,451.62 | 3,842.95 | 3,451.62 | 3,719.83 | 18,599.15 | 198,892 |
| 2023-07-27 | 3,473.60 | 3,728.62 | 3,447.22 | 3,535.16 | 17,675.79 | 115,898 |
| 2023-07-26 | 3,961.66 | 4,036.41 | 3,420.84 | 3,535.16 | 17,675.79 | 358,298 |
| 2023-07-25 | 4,010.03 | 4,238.67 | 3,816.56 | 4,115.56 | 20,577.78 | 640,013 |
| 2023-07-24 | 4,396.96 | 4,405.76 | 3,886.91 | 3,886.91 | 19,434.57 | 460,400 |
| 2023-07-21 | 3,737.42 | 4,819.07 | 3,728.62 | 4,449.73 | 22,248.63 | 3,958,806 |
| 2023-07-20 | 3,499.98 | 4,023.22 | 3,464.81 | 3,781.39 | 18,906.94 | 560,578 |
| 2023-07-19 | 3,508.78 | 4,190.31 | 3,288.93 | 3,570.33 | 17,851.67 | 953,724 |
| 2023-07-18 | 3,781.39 | 4,660.78 | 3,570.33 | 3,570.33 | 17,851.67 | 1,519,483 |
| 2023-07-17 | 3,785.78 | 3,785.78 | 3,618.70 | 3,649.48 | 18,247.39 | 43,159 |
| 2023-07-14 | 3,816.56 | 3,838.55 | 3,719.83 | 3,781.39 | 18,906.94 | 29,851 |
| 2023-07-13 | 3,623.10 | 4,071.59 | 3,623.10 | 3,812.17 | 19,060.83 | 154,421 |
| 2023-07-12 | 3,741.81 | 3,741.81 | 3,605.51 | 3,623.10 | 18,115.48 | 35,022 |
| 2023-07-11 | 3,605.51 | 3,746.21 | 3,605.51 | 3,728.62 | 18,643.12 | 33,174 |
| 2023-07-10 | 3,614.30 | 3,684.65 | 3,592.32 | 3,618.70 | 18,093.50 | 29,114 |
| 2023-07-07 | 3,671.46 | 3,746.21 | 3,583.52 | 3,631.89 | 18,159.46 | 53,612 |
| 2023-07-06 | 3,869.33 | 3,930.88 | 3,689.05 | 3,706.64 | 18,533.20 | 82,452 |
| 2023-07-05 | 3,864.93 | 3,983.65 | 3,864.93 | 3,904.50 | 19,522.51 | 36,051 |
| 2023-07-04 | 3,917.69 | 3,996.84 | 3,869.33 | 3,891.31 | 19,456.56 | 53,392 |
| 2023-07-03 | 3,992.44 | 4,080.38 | 3,961.66 | 3,988.04 | 19,940.22 | 32,300 |
| 2023-06-30 | 4,062.79 | 4,067.19 | 3,913.30 | 3,988.04 | 19,940.22 | 45,924 |
| 2023-06-29 | 3,957.27 | 3,983.65 | 3,807.77 | 3,983.65 | 19,918.24 | 61,308 |
| 2023-06-28 | 4,027.62 | 4,067.19 | 3,922.09 | 3,952.87 | 19,764.35 | 79,311 |
| 2023-06-27 | 4,133.14 | 4,159.53 | 4,032.01 | 4,036.41 | 20,182.06 | 58,861 |
| 2023-06-26 | 4,115.56 | 4,247.47 | 4,058.40 | 4,150.73 | 20,753.66 | 56,285 |
| 2023-06-23 | 4,168.32 | 4,225.48 | 4,141.94 | 4,155.13 | 20,775.65 | 36,301 |
| 2023-06-22 | 4,238.67 | 4,309.02 | 4,168.32 | 4,177.11 | 20,885.57 | 43,529 |
| 2023-06-21 | 4,414.55 | 4,432.14 | 4,282.64 | 4,287.04 | 21,435.19 | 70,584 |
| 2023-06-20 | 4,440.93 | 4,511.28 | 4,370.58 | 4,414.55 | 22,072.75 | 54,957 |
| 2023-06-19 | 4,502.49 | 4,537.67 | 4,392.57 | 4,440.93 | 22,204.66 | 49,781 |
| 2023-06-16 | 4,590.43 | 4,643.19 | 4,528.87 | 4,537.67 | 22,688.33 | 30,838 |
| 2023-06-15 | 4,537.67 | 4,669.57 | 4,502.49 | 4,590.43 | 22,952.14 | 33,175 |
| 2023-06-14 | 4,564.05 | 4,643.19 | 4,528.87 | 4,572.84 | 22,864.21 | 38,198 |
| 2023-06-13 | 4,660.78 | 4,766.31 | 4,537.67 | 4,564.05 | 22,820.23 | 62,735 |
| 2023-06-12 | 4,757.51 | 4,792.69 | 4,625.60 | 4,695.96 | 23,479.78 | 35,960 |
| 2023-06-09 | 4,713.54 | 4,827.86 | 4,713.54 | 4,792.69 | 23,963.45 | 21,950 |
| 2023-06-08 | 4,766.31 | 4,827.86 | 4,739.93 | 4,757.51 | 23,787.57 | 25,292 |
| 2023-06-07 | 4,880.63 | 4,942.19 | 4,827.86 | 4,836.66 | 24,183.29 | 55,107 |
| 2023-06-05 | 4,880.63 | 5,065.30 | 4,801.48 | 4,968.57 | 24,842.84 | 50,999 |
| 2023-06-02 | 4,889.42 | 4,942.19 | 4,801.48 | 4,871.83 | 24,359.17 | 42,098 |
| 2023-06-01 | 4,801.48 | 4,907.01 | 4,748.72 | 4,845.45 | 24,227.26 | 40,241 |
| 2023-05-31 | 4,669.57 | 4,827.86 | 4,669.57 | 4,801.48 | 24,007.41 | 37,918 |
| 2023-05-30 | 4,643.19 | 4,731.13 | 4,590.43 | 4,713.54 | 23,567.72 | 35,096 |
| 2023-05-26 | 4,713.54 | 4,748.72 | 4,581.63 | 4,599.22 | 22,996.11 | 34,596 |
| 2023-05-25 | 4,907.01 | 4,933.39 | 4,651.99 | 4,713.54 | 23,567.72 | 47,635 |
| 2023-05-24 | 4,757.51 | 5,047.71 | 4,704.75 | 4,907.01 | 24,535.05 | 85,577 |
| 2023-05-23 | 4,783.89 | 4,871.83 | 4,678.37 | 4,783.89 | 23,919.47 | 46,107 |
| 2023-05-22 | 4,643.19 | 4,792.69 | 4,643.19 | 4,731.13 | 23,655.66 | 36,526 |
| 2023-05-19 | 4,678.37 | 4,722.34 | 4,643.19 | 4,660.78 | 23,303.90 | 28,295 |
| 2023-05-18 | 4,678.37 | 4,748.72 | 4,634.40 | 4,695.96 | 23,479.78 | 25,531 |
| 2023-05-17 | 4,414.55 | 4,748.72 | 4,414.55 | 4,704.75 | 23,523.75 | 80,022 |
| 2023-05-16 | 4,511.28 | 4,599.22 | 4,405.76 | 4,440.93 | 22,204.66 | 81,410 |
| 2023-05-15 | 4,669.57 | 4,704.75 | 4,449.73 | 4,537.67 | 22,688.33 | 91,338 |
| 2023-05-12 | 4,801.48 | 4,933.39 | 4,731.13 | 4,766.31 | 23,831.54 | 62,345 |
| 2023-05-11 | 4,942.19 | 5,082.89 | 4,783.89 | 4,836.66 | 24,183.29 | 107,208 |
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.