Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 6,771.32 | 6,938.41 | 5,988.66 | 6,797.70 | 33,988.52 | 9,550 |
| 2023-02-09 | 6,401.98 | 6,999.96 | 6,393.18 | 6,481.12 | 32,405.61 | 11,511 |
| 2023-02-08 | 6,648.21 | 6,692.18 | 6,481.12 | 6,481.12 | 32,405.61 | 7,467 |
| 2023-02-07 | 6,595.44 | 6,709.76 | 6,454.74 | 6,648.21 | 33,241.04 | 8,178 |
| 2023-02-06 | 6,569.06 | 6,788.91 | 6,410.77 | 6,604.24 | 33,021.19 | 7,736 |
| 2023-02-03 | 6,366.80 | 6,692.18 | 6,234.89 | 6,621.83 | 33,109.13 | 24,160 |
| 2023-02-02 | 5,988.66 | 6,234.89 | 5,935.90 | 5,935.90 | 29,679.50 | 6,397 |
| 2023-02-01 | 5,812.78 | 6,102.98 | 5,795.20 | 5,935.90 | 29,679.50 | 3,763 |
| 2023-01-31 | 5,900.72 | 5,953.49 | 5,680.88 | 5,927.11 | 29,635.53 | 3,207 |
| 2023-01-30 | 5,918.31 | 6,076.60 | 5,856.75 | 5,856.75 | 29,283.77 | 7,478 |
| 2023-01-27 | 5,988.66 | 6,006.25 | 5,847.96 | 5,856.75 | 29,283.77 | 3,856 |
| 2023-01-26 | 6,067.81 | 6,102.98 | 5,847.96 | 5,997.46 | 29,987.28 | 1,521 |
| 2023-01-25 | 5,812.78 | 6,085.40 | 5,760.02 | 6,023.84 | 30,119.19 | 4,597 |
| 2023-01-20 | 5,619.32 | 5,874.34 | 5,619.32 | 5,724.84 | 28,624.22 | 181,297 |
| 2023-01-19 | 5,628.11 | 5,742.43 | 5,584.14 | 5,636.91 | 28,184.53 | 187,200 |
| 2023-01-18 | 5,962.28 | 6,023.84 | 5,548.97 | 5,619.32 | 28,096.59 | 371,532 |
| 2023-01-17 | 5,909.52 | 6,006.25 | 5,874.34 | 5,979.87 | 29,899.34 | 205,952 |
| 2023-01-16 | 6,094.19 | 6,217.30 | 5,883.14 | 5,909.52 | 29,547.59 | 300,653 |
| 2023-01-13 | 6,366.80 | 6,410.77 | 6,155.75 | 6,155.75 | 30,778.74 | 302,372 |
| 2023-01-12 | 6,551.47 | 6,674.59 | 6,366.80 | 6,410.77 | 32,053.86 | 410,342 |
| 2023-01-11 | 6,639.41 | 6,727.35 | 6,375.60 | 6,498.71 | 32,493.55 | 349,824 |
| 2023-01-10 | 6,868.06 | 6,912.03 | 6,560.27 | 6,648.21 | 33,241.04 | 487,507 |
| 2023-01-09 | 6,621.83 | 7,017.55 | 6,595.44 | 6,903.23 | 34,516.16 | 1,171,896 |
| 2023-01-06 | 6,560.27 | 6,973.58 | 6,489.92 | 6,639.41 | 33,197.07 | 900,393 |
| 2023-01-05 | 7,096.70 | 7,184.64 | 6,665.80 | 6,665.80 | 33,328.98 | 1,534,495 |
| 2023-01-04 | 6,428.36 | 6,894.44 | 6,340.42 | 6,762.53 | 33,812.64 | 2,737,513 |
| 2023-01-03 | 6,349.21 | 6,533.89 | 6,208.51 | 6,296.45 | 31,482.25 | 651,076 |
| 2023-01-02 | 6,164.54 | 6,577.86 | 6,155.75 | 6,533.89 | 32,669.43 | 1,061,516 |
| 2022-12-29 | 6,111.78 | 6,349.21 | 5,847.96 | 6,243.69 | 31,218.43 | 1,100,686 |
| 2022-12-28 | 5,874.34 | 6,278.86 | 5,812.78 | 5,988.66 | 29,943.31 | 1,142,277 |
| 2022-12-27 | 6,032.63 | 6,208.51 | 5,760.02 | 5,839.17 | 29,195.83 | 629,054 |
| 2022-12-26 | 5,935.90 | 6,463.53 | 5,918.31 | 5,935.90 | 29,679.50 | 1,452,894 |
| 2022-12-23 | 6,217.30 | 6,287.66 | 5,830.37 | 5,830.37 | 29,151.86 | 677,308 |
| 2022-12-22 | 6,507.50 | 6,947.20 | 6,278.86 | 6,314.04 | 31,570.19 | 2,498,635 |
| 2022-12-21 | 6,278.86 | 6,991.17 | 6,190.92 | 6,428.36 | 32,141.79 | 6,404,567 |
| 2022-12-20 | 6,375.60 | 6,569.06 | 6,023.84 | 6,094.19 | 30,470.95 | 1,378,550 |
| 2022-12-19 | 5,672.08 | 6,613.03 | 5,548.97 | 6,481.12 | 32,405.61 | 5,800,418 |
| 2022-12-16 | 5,812.78 | 5,944.69 | 5,496.20 | 5,548.97 | 27,744.83 | 548,043 |
| 2022-12-15 | 5,935.90 | 6,331.63 | 5,803.99 | 5,953.49 | 29,767.44 | 1,272,953 |
| 2022-12-14 | 5,856.75 | 6,419.57 | 5,751.23 | 5,988.66 | 29,943.31 | 2,230,804 |
| 2022-12-13 | 5,373.09 | 6,525.09 | 5,337.91 | 5,944.69 | 29,723.47 | 4,670,548 |
| 2022-12-12 | 5,214.80 | 5,443.44 | 5,170.83 | 5,329.12 | 26,645.59 | 321,538 |
| 2022-12-09 | 5,038.92 | 5,654.49 | 4,968.57 | 5,267.56 | 26,337.80 | 1,448,749 |
| 2022-12-08 | 4,977.36 | 5,232.39 | 4,933.39 | 5,030.13 | 25,150.63 | 226,190 |
| 2022-12-07 | 5,065.30 | 5,091.68 | 4,959.77 | 4,977.36 | 24,886.81 | 90,150 |
| 2022-12-06 | 5,285.15 | 5,320.32 | 5,100.48 | 5,118.06 | 25,590.32 | 127,323 |
| 2022-12-05 | 5,188.42 | 5,557.76 | 5,170.83 | 5,337.91 | 26,689.56 | 333,730 |
| 2022-12-02 | 5,249.97 | 5,329.12 | 5,100.48 | 5,162.03 | 25,810.17 | 135,925 |
| 2022-12-01 | 5,320.32 | 5,390.68 | 5,241.18 | 5,249.97 | 26,249.87 | 153,409 |
| 2022-11-30 | 5,373.09 | 5,443.44 | 5,311.53 | 5,311.53 | 26,557.65 | 142,172 |
| 2022-11-29 | 5,381.88 | 5,513.79 | 5,267.56 | 5,364.29 | 26,821.47 | 195,217 |
| 2022-11-28 | 5,707.26 | 5,839.17 | 5,346.71 | 5,346.71 | 26,733.53 | 226,840 |
| 2022-11-25 | 5,742.43 | 5,971.08 | 5,672.08 | 5,680.88 | 28,404.38 | 244,685 |
| 2022-11-24 | 5,883.14 | 6,015.04 | 5,812.78 | 5,830.37 | 29,151.86 | 229,276 |
| 2022-11-23 | 6,006.25 | 6,111.78 | 5,742.43 | 5,812.78 | 29,063.92 | 427,169 |
| 2022-11-22 | 6,322.83 | 6,419.57 | 5,962.28 | 5,988.66 | 29,943.31 | 488,181 |
| 2022-11-21 | 7,096.70 | 7,140.67 | 6,322.83 | 6,419.57 | 32,097.83 | 1,123,311 |
| 2022-11-18 | 7,615.54 | 7,721.07 | 7,272.58 | 7,369.31 | 36,846.55 | 438,015 |
| 2022-11-17 | 6,868.06 | 8,187.14 | 6,727.35 | 7,606.75 | 38,033.73 | 3,175,475 |
| 2022-11-16 | 6,973.58 | 7,228.61 | 6,885.64 | 6,885.64 | 34,428.21 | 541,210 |
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.