Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 5,135.65 | 5,197.21 | 4,924.60 | 4,950.98 | 24,754.90 | 89,864 |
| 2023-05-09 | 5,065.30 | 5,223.59 | 5,038.92 | 5,065.30 | 25,326.50 | 71,666 |
| 2023-05-08 | 5,293.94 | 5,399.47 | 5,091.68 | 5,100.48 | 25,502.38 | 158,794 |
| 2023-05-04 | 4,880.63 | 5,680.88 | 4,863.04 | 5,249.97 | 26,249.87 | 878,113 |
| 2023-05-03 | 4,757.51 | 5,091.68 | 4,748.72 | 4,907.01 | 24,535.05 | 59,740 |
| 2023-05-02 | 4,792.69 | 4,942.19 | 4,581.63 | 4,836.66 | 24,183.29 | 59,953 |
| 2023-04-28 | 5,003.74 | 5,047.71 | 4,775.10 | 4,801.48 | 24,007.41 | 107,695 |
| 2023-04-27 | 5,144.45 | 5,144.45 | 4,933.39 | 5,003.74 | 25,018.72 | 56,345 |
| 2023-04-26 | 4,801.48 | 5,197.21 | 4,775.10 | 5,170.83 | 25,854.14 | 88,226 |
| 2023-04-25 | 4,959.77 | 5,100.48 | 4,775.10 | 4,854.25 | 24,271.23 | 85,095 |
| 2023-04-24 | 5,091.68 | 5,153.24 | 4,950.98 | 4,994.95 | 24,974.75 | 77,304 |
| 2023-04-21 | 5,329.12 | 5,373.09 | 5,021.33 | 5,100.48 | 25,502.38 | 141,678 |
| 2023-04-20 | 5,417.06 | 5,505.00 | 5,320.32 | 5,373.09 | 26,865.44 | 80,222 |
| 2023-04-19 | 5,408.26 | 5,443.44 | 5,329.12 | 5,346.71 | 26,733.53 | 82,515 |
| 2023-04-18 | 5,469.82 | 5,487.41 | 5,320.32 | 5,364.29 | 26,821.47 | 126,535 |
| 2023-04-17 | 5,663.29 | 5,672.08 | 5,487.41 | 5,513.79 | 27,568.96 | 93,983 |
| 2023-04-14 | 5,452.23 | 5,830.37 | 5,452.23 | 5,610.52 | 28,052.62 | 251,424 |
| 2023-04-13 | 5,417.06 | 5,566.55 | 5,364.29 | 5,417.06 | 27,085.29 | 89,046 |
| 2023-04-12 | 5,355.50 | 5,584.14 | 5,320.32 | 5,452.23 | 27,261.17 | 125,518 |
| 2023-04-11 | 5,364.29 | 5,417.06 | 5,249.97 | 5,355.50 | 26,777.50 | 127,325 |
| 2023-04-10 | 5,716.05 | 5,786.40 | 5,285.15 | 5,408.26 | 27,041.32 | 171,359 |
| 2023-04-07 | 5,689.67 | 5,742.43 | 5,531.38 | 5,663.29 | 28,316.44 | 103,053 |
| 2023-04-06 | 5,786.40 | 5,830.37 | 5,601.73 | 5,672.08 | 28,360.41 | 114,108 |
| 2023-04-05 | 5,636.91 | 5,944.69 | 5,557.76 | 5,751.23 | 28,756.13 | 222,082 |
| 2023-04-04 | 5,311.53 | 5,689.67 | 5,276.36 | 5,672.08 | 28,360.41 | 197,584 |
| 2023-04-03 | 5,311.53 | 5,408.26 | 5,162.03 | 5,373.09 | 26,865.44 | 118,119 |
| 2023-03-31 | 5,610.52 | 5,645.70 | 5,285.15 | 5,311.53 | 26,557.65 | 216,888 |
| 2023-03-30 | 5,566.55 | 5,733.64 | 5,557.76 | 5,645.70 | 28,228.50 | 132,959 |
| 2023-03-29 | 5,610.52 | 5,672.08 | 5,540.17 | 5,566.55 | 27,832.77 | 111,522 |
| 2023-03-28 | 5,610.52 | 5,672.08 | 5,548.97 | 5,636.91 | 28,184.53 | 96,843 |
| 2023-03-27 | 5,548.97 | 5,707.26 | 5,425.85 | 5,654.49 | 28,272.47 | 115,927 |
| 2023-03-24 | 5,557.76 | 5,707.26 | 5,452.23 | 5,575.35 | 27,876.74 | 164,340 |
| 2023-03-23 | 5,760.02 | 5,839.17 | 5,408.26 | 5,548.97 | 27,744.83 | 401,770 |
| 2023-03-22 | 6,261.27 | 6,270.07 | 5,856.75 | 5,962.28 | 29,811.40 | 235,433 |
| 2023-03-21 | 6,331.63 | 6,401.98 | 6,217.30 | 6,234.89 | 31,174.46 | 125,044 |
| 2023-03-20 | 6,076.60 | 6,358.01 | 6,050.22 | 6,296.45 | 31,482.25 | 216,092 |
| 2023-03-17 | 5,707.26 | 6,111.78 | 5,689.67 | 6,006.25 | 30,031.25 | 232,820 |
| 2023-03-16 | 5,716.05 | 5,883.14 | 5,496.20 | 5,645.70 | 28,228.50 | 174,733 |
| 2023-03-15 | 5,953.49 | 5,997.46 | 5,768.81 | 5,812.78 | 29,063.92 | 194,691 |
| 2023-03-14 | 6,375.60 | 6,463.53 | 5,628.11 | 5,803.99 | 29,019.95 | 400,188 |
| 2023-03-13 | 6,445.95 | 6,630.62 | 6,419.57 | 6,472.33 | 32,361.64 | 365,880 |
| 2023-03-10 | 6,551.47 | 6,639.41 | 6,358.01 | 6,428.36 | 32,141.79 | 280,883 |
| 2023-03-09 | 6,463.53 | 6,824.09 | 6,375.60 | 6,683.38 | 33,416.91 | 519,907 |
| 2023-03-08 | 6,366.80 | 6,586.65 | 6,314.04 | 6,428.36 | 32,141.79 | 175,119 |
| 2023-03-07 | 6,454.74 | 6,648.21 | 6,437.15 | 6,437.15 | 32,185.77 | 231,367 |
| 2023-03-06 | 6,569.06 | 6,700.97 | 6,463.53 | 6,463.53 | 32,317.67 | 219,603 |
| 2023-03-03 | 6,648.21 | 6,832.88 | 6,375.60 | 6,489.92 | 32,449.58 | 383,966 |
| 2023-03-02 | 6,657.00 | 6,780.12 | 6,454.74 | 6,551.47 | 32,757.37 | 335,811 |
| 2023-02-28 | 6,991.17 | 7,008.76 | 6,533.89 | 6,692.18 | 33,460.88 | 540,445 |
| 2023-02-27 | 6,595.44 | 6,947.20 | 6,445.95 | 6,859.26 | 34,296.31 | 773,737 |
| 2023-02-24 | 6,762.53 | 6,806.50 | 6,305.24 | 6,507.50 | 32,537.52 | 6,167 |
| 2023-02-23 | 6,349.21 | 6,885.64 | 6,331.63 | 6,832.88 | 34,164.40 | 15,431 |
| 2023-02-22 | 6,437.15 | 6,639.41 | 6,270.07 | 6,305.24 | 31,526.22 | 6,934 |
| 2023-02-21 | 6,709.76 | 6,903.23 | 6,507.50 | 6,604.24 | 33,021.19 | 3,507 |
| 2023-02-20 | 6,173.34 | 6,639.41 | 6,155.75 | 6,586.65 | 32,933.25 | 18,576 |
| 2023-02-17 | 6,190.92 | 6,322.83 | 6,120.57 | 6,182.13 | 30,910.65 | 2,892 |
| 2023-02-16 | 6,023.84 | 6,322.83 | 6,023.84 | 6,314.04 | 31,570.19 | 5,989 |
| 2023-02-15 | 6,076.60 | 6,190.92 | 5,979.87 | 6,015.04 | 30,075.22 | 1,952 |
| 2023-02-14 | 6,243.69 | 6,375.60 | 5,918.31 | 6,094.19 | 30,470.95 | 4,357 |
| 2023-02-13 | 6,340.42 | 6,472.33 | 6,199.72 | 6,261.27 | 31,306.37 | 7,751 |
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.