Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,795.00 | 1,863.00 | 1,765.00 | 1,860.00 | 9,300.00 | 206,882 |
| 2026-01-22 | 1,849.00 | 1,860.00 | 1,787.00 | 1,795.00 | 8,975.00 | 180,241 |
| 2026-01-21 | 1,858.00 | 1,945.00 | 1,802.00 | 1,856.00 | 9,280.00 | 259,959 |
| 2026-01-20 | 1,792.00 | 1,896.00 | 1,757.00 | 1,864.00 | 9,320.00 | 273,936 |
| 2026-01-19 | 1,851.00 | 1,860.00 | 1,782.00 | 1,793.00 | 8,965.00 | 231,014 |
| 2026-01-16 | 1,835.00 | 1,897.00 | 1,806.00 | 1,850.00 | 9,250.00 | 198,201 |
| 2026-01-15 | 1,829.00 | 2,035.00 | 1,801.00 | 1,838.00 | 9,190.00 | 867,213 |
| 2026-01-14 | 1,915.00 | 1,938.00 | 1,800.00 | 1,811.00 | 9,055.00 | 188,478 |
| 2026-01-13 | 1,900.00 | 1,990.00 | 1,879.00 | 1,913.00 | 9,565.00 | 378,083 |
| 2026-01-12 | 1,920.00 | 1,950.00 | 1,840.00 | 1,875.00 | 9,375.00 | 176,986 |
| 2026-01-09 | 1,853.00 | 1,910.00 | 1,838.00 | 1,889.00 | 9,445.00 | 163,621 |
| 2026-01-08 | 1,851.00 | 1,955.00 | 1,813.00 | 1,850.00 | 9,250.00 | 311,474 |
| 2026-01-07 | 1,782.00 | 1,860.00 | 1,748.00 | 1,845.00 | 9,225.00 | 146,979 |
| 2026-01-06 | 1,848.00 | 1,850.00 | 1,771.00 | 1,782.00 | 8,910.00 | 111,983 |
| 2026-01-05 | 1,800.00 | 1,860.00 | 1,760.00 | 1,841.00 | 9,205.00 | 162,604 |
| 2026-01-02 | 1,749.00 | 1,885.00 | 1,749.00 | 1,796.00 | 8,980.00 | 199,033 |
| 2025-12-30 | 1,757.00 | 1,760.00 | 1,721.00 | 1,740.00 | 8,700.00 | 98,980 |
| 2025-12-29 | 1,790.00 | 1,790.00 | 1,739.00 | 1,756.00 | 8,780.00 | 89,163 |
| 2025-12-26 | 1,790.00 | 1,805.00 | 1,733.00 | 1,759.00 | 8,795.00 | 131,897 |
| 2025-12-24 | 1,802.00 | 1,808.00 | 1,765.00 | 1,774.00 | 8,870.00 | 130,036 |
| 2025-12-23 | 1,839.00 | 1,850.00 | 1,780.00 | 1,808.00 | 9,040.00 | 139,285 |
| 2025-12-22 | 1,888.00 | 1,977.00 | 1,830.00 | 1,835.00 | 9,175.00 | 298,994 |
| 2025-12-19 | 1,802.00 | 1,910.00 | 1,800.00 | 1,890.00 | 9,450.00 | 175,346 |
| 2025-12-18 | 1,920.00 | 1,920.00 | 1,801.00 | 1,802.00 | 9,010.00 | 206,904 |
| 2025-12-17 | 1,959.00 | 1,999.00 | 1,865.00 | 1,920.00 | 9,600.00 | 399,168 |
| 2025-12-16 | 1,900.00 | 2,140.00 | 1,857.00 | 1,943.00 | 9,715.00 | 685,631 |
| 2025-12-15 | 1,980.00 | 1,980.00 | 1,900.00 | 1,901.00 | 9,505.00 | 173,372 |
| 2025-12-12 | 2,030.00 | 2,032.00 | 1,970.00 | 1,995.00 | 9,975.00 | 150,183 |
| 2025-12-11 | 2,045.00 | 2,065.00 | 1,999.00 | 2,020.00 | 10,100.00 | 204,677 |
| 2025-12-10 | 1,988.00 | 2,080.00 | 1,968.00 | 2,045.00 | 10,225.00 | 316,023 |
| 2025-12-09 | 1,928.00 | 2,075.00 | 1,911.00 | 1,971.00 | 9,855.00 | 323,109 |
| 2025-12-08 | 1,945.00 | 2,015.00 | 1,912.00 | 1,926.00 | 9,630.00 | 219,048 |
| 2025-12-05 | 1,926.00 | 1,957.00 | 1,892.00 | 1,943.00 | 9,715.00 | 134,486 |
| 2025-12-04 | 1,955.00 | 1,989.00 | 1,904.00 | 1,926.00 | 9,630.00 | 151,443 |
| 2025-12-03 | 1,920.00 | 1,998.00 | 1,900.00 | 1,945.00 | 9,725.00 | 251,781 |
| 2025-12-02 | 1,900.00 | 1,928.00 | 1,830.00 | 1,920.00 | 9,600.00 | 226,709 |
| 2025-12-01 | 1,900.00 | 1,920.00 | 1,850.00 | 1,869.00 | 9,345.00 | 222,230 |
| 2025-11-28 | 1,780.00 | 1,941.00 | 1,741.00 | 1,866.00 | 9,330.00 | 587,807 |
| 2025-11-27 | 1,710.00 | 1,835.00 | 1,667.00 | 1,768.00 | 8,840.00 | 608,854 |
| 2025-11-26 | 1,614.00 | 1,844.00 | 1,614.00 | 1,679.00 | 8,395.00 | 586,093 |
| 2025-11-25 | 1,656.00 | 1,694.00 | 1,580.00 | 1,614.00 | 8,070.00 | 268,022 |
| 2025-11-24 | 1,733.00 | 1,780.00 | 1,648.00 | 1,655.00 | 8,275.00 | 213,793 |
| 2025-11-21 | 1,655.00 | 1,920.00 | 1,637.00 | 1,733.00 | 8,665.00 | 1,048,597 |
| 2025-11-20 | 1,661.00 | 1,722.00 | 1,611.00 | 1,694.00 | 8,470.00 | 208,962 |
| 2025-11-19 | 1,688.00 | 1,770.00 | 1,663.00 | 1,671.00 | 8,355.00 | 709,603 |
| 2025-11-18 | 1,999.00 | 1,999.00 | 1,859.00 | 1,885.00 | 9,425.00 | 163,173 |
| 2025-11-17 | 2,090.00 | 2,090.00 | 1,997.00 | 1,999.00 | 9,995.00 | 113,927 |
| 2025-11-14 | 2,105.00 | 2,220.00 | 2,080.00 | 2,090.00 | 10,450.00 | 118,298 |
| 2025-11-13 | 2,100.00 | 2,215.00 | 2,080.00 | 2,150.00 | 10,750.00 | 224,932 |
| 2025-11-12 | 2,035.00 | 2,130.00 | 2,030.00 | 2,075.00 | 10,375.00 | 95,416 |
| 2025-11-11 | 2,075.00 | 2,080.00 | 1,997.00 | 2,030.00 | 10,150.00 | 103,781 |
| 2025-11-10 | 2,080.00 | 2,120.00 | 2,040.00 | 2,075.00 | 10,375.00 | 74,527 |
| 2025-11-07 | 2,130.00 | 2,180.00 | 2,060.00 | 2,120.00 | 10,600.00 | 99,632 |
| 2025-11-06 | 2,100.00 | 2,230.00 | 2,070.00 | 2,160.00 | 10,800.00 | 372,375 |
| 2025-11-05 | 2,020.00 | 2,055.00 | 1,940.00 | 2,055.00 | 10,275.00 | 141,593 |
| 2025-11-04 | 2,030.00 | 2,145.00 | 2,000.00 | 2,005.00 | 10,025.00 | 185,416 |
| 2025-11-03 | 1,984.00 | 2,075.00 | 1,984.00 | 2,030.00 | 10,150.00 | 183,167 |
| 2025-10-31 | 2,100.00 | 2,105.00 | 1,979.00 | 1,984.00 | 9,920.00 | 254,230 |
| 2025-10-30 | 2,310.00 | 2,315.00 | 2,085.00 | 2,100.00 | 10,500.00 | 358,699 |
| 2025-10-29 | 2,495.00 | 2,655.00 | 2,300.00 | 2,310.00 | 11,550.00 | 843,834 |
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.