Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 2,515.06 | 2,515.06 | 2,387.55 | 2,422.73 | 12,113.63 | 115,796 |
| 2025-07-25 | 2,506.27 | 2,523.86 | 2,484.28 | 2,497.47 | 12,487.37 | 33,325 |
| 2025-07-24 | 2,537.05 | 2,572.22 | 2,484.28 | 2,488.68 | 12,443.40 | 73,787 |
| 2025-07-23 | 2,581.02 | 2,603.00 | 2,501.87 | 2,537.05 | 12,685.24 | 95,968 |
| 2025-07-22 | 2,642.57 | 2,655.77 | 2,576.62 | 2,594.21 | 12,971.04 | 114,775 |
| 2025-07-21 | 2,660.16 | 2,792.07 | 2,616.19 | 2,638.18 | 13,190.89 | 207,527 |
| 2025-07-18 | 2,726.12 | 2,734.91 | 2,646.97 | 2,655.77 | 13,278.83 | 104,811 |
| 2025-07-17 | 2,655.77 | 2,774.48 | 2,638.18 | 2,739.31 | 13,696.54 | 230,969 |
| 2025-07-16 | 2,673.35 | 2,677.75 | 2,594.21 | 2,651.37 | 13,256.84 | 78,927 |
| 2025-07-15 | 2,607.40 | 2,673.35 | 2,581.02 | 2,655.77 | 13,278.83 | 56,639 |
| 2025-07-14 | 2,638.18 | 2,686.54 | 2,603.00 | 2,607.40 | 13,036.99 | 62,620 |
| 2025-07-11 | 2,646.97 | 2,668.96 | 2,620.59 | 2,638.18 | 13,190.89 | 52,378 |
| 2025-07-10 | 2,677.75 | 2,704.13 | 2,616.19 | 2,642.57 | 13,212.87 | 80,301 |
| 2025-07-09 | 2,673.35 | 2,717.32 | 2,646.97 | 2,677.75 | 13,388.75 | 47,022 |
| 2025-07-08 | 2,638.18 | 2,699.73 | 2,620.59 | 2,673.35 | 13,366.77 | 41,635 |
| 2025-07-07 | 2,620.59 | 2,682.15 | 2,607.40 | 2,664.56 | 13,322.80 | 38,704 |
| 2025-07-04 | 2,686.54 | 2,704.13 | 2,633.78 | 2,651.37 | 13,256.84 | 70,226 |
| 2025-07-03 | 2,704.13 | 2,717.32 | 2,660.16 | 2,704.13 | 13,520.66 | 58,932 |
| 2025-07-02 | 2,668.96 | 2,726.12 | 2,611.80 | 2,695.34 | 13,476.69 | 94,087 |
| 2025-07-01 | 2,629.38 | 2,682.15 | 2,594.21 | 2,655.77 | 13,278.83 | 80,817 |
| 2025-06-30 | 2,699.73 | 2,717.32 | 2,603.00 | 2,611.80 | 13,058.98 | 179,077 |
| 2025-06-27 | 2,880.01 | 2,928.38 | 2,682.15 | 2,717.32 | 13,586.61 | 247,796 |
| 2025-06-26 | 2,787.67 | 3,029.51 | 2,734.91 | 2,897.60 | 14,487.99 | 557,122 |
| 2025-06-25 | 2,792.07 | 2,853.63 | 2,734.91 | 2,765.69 | 13,828.45 | 109,695 |
| 2025-06-24 | 2,726.12 | 2,805.26 | 2,726.12 | 2,778.88 | 13,894.40 | 100,070 |
| 2025-06-23 | 2,774.48 | 2,792.07 | 2,646.97 | 2,712.93 | 13,564.63 | 146,251 |
| 2025-06-20 | 2,796.47 | 2,902.00 | 2,756.90 | 2,800.87 | 14,004.33 | 161,852 |
| 2025-06-19 | 2,827.25 | 2,827.25 | 2,752.50 | 2,778.88 | 13,894.40 | 148,492 |
| 2025-06-18 | 2,893.20 | 2,910.79 | 2,822.85 | 2,827.25 | 14,136.23 | 147,394 |
| 2025-06-17 | 2,981.14 | 3,157.02 | 2,853.63 | 2,897.60 | 14,487.99 | 526,334 |
| 2025-06-16 | 2,906.39 | 2,959.16 | 2,814.06 | 2,919.58 | 14,597.92 | 131,901 |
| 2025-06-13 | 2,985.54 | 3,073.48 | 2,844.83 | 2,919.58 | 14,597.92 | 289,808 |
| 2025-06-12 | 3,038.30 | 3,099.86 | 2,972.35 | 2,985.54 | 14,927.69 | 162,043 |
| 2025-06-11 | 3,117.45 | 3,170.21 | 3,011.92 | 3,038.30 | 15,191.50 | 223,310 |
| 2025-06-10 | 3,033.90 | 3,187.80 | 3,033.90 | 3,113.05 | 15,565.25 | 323,562 |
| 2025-06-09 | 3,020.71 | 3,108.65 | 2,880.01 | 3,025.11 | 15,125.55 | 358,637 |
| 2025-06-05 | 3,288.93 | 3,535.16 | 3,047.09 | 3,051.49 | 15,257.46 | 1,297,520 |
| 2025-06-04 | 3,275.74 | 3,368.07 | 3,130.64 | 3,297.72 | 16,488.61 | 562,332 |
| 2025-06-02 | 3,420.84 | 3,469.20 | 3,218.58 | 3,275.74 | 16,378.68 | 792,631 |
| 2025-05-30 | 2,880.01 | 3,517.57 | 2,849.23 | 3,337.29 | 16,686.47 | 5,837,651 |
| 2025-05-29 | 2,875.61 | 3,007.52 | 2,730.51 | 2,849.23 | 14,246.16 | 555,056 |
| 2025-05-28 | 3,042.70 | 3,047.09 | 2,805.26 | 2,858.03 | 14,290.13 | 457,490 |
| 2025-05-27 | 2,682.15 | 3,218.58 | 2,682.15 | 3,011.92 | 15,059.60 | 2,732,201 |
| 2025-05-26 | 2,594.21 | 2,708.53 | 2,541.44 | 2,642.57 | 13,212.87 | 113,257 |
| 2025-05-23 | 2,695.34 | 2,726.12 | 2,506.27 | 2,576.62 | 12,883.10 | 179,415 |
| 2025-05-22 | 2,756.90 | 2,967.95 | 2,664.56 | 2,708.53 | 13,542.64 | 800,449 |
| 2025-05-21 | 2,572.22 | 2,792.07 | 2,515.06 | 2,748.10 | 13,740.51 | 664,318 |
| 2025-05-20 | 2,427.12 | 2,809.66 | 2,405.14 | 2,515.06 | 12,575.31 | 746,520 |
| 2025-05-19 | 2,506.27 | 2,506.27 | 2,383.15 | 2,405.14 | 12,025.69 | 63,174 |
| 2025-05-16 | 2,572.22 | 2,576.62 | 2,444.71 | 2,453.51 | 12,267.53 | 112,862 |
| 2025-05-15 | 2,497.47 | 2,734.91 | 2,440.31 | 2,585.41 | 12,927.07 | 513,415 |
| 2025-05-14 | 2,462.30 | 2,506.27 | 2,405.14 | 2,475.49 | 12,377.45 | 69,069 |
| 2025-05-13 | 2,466.70 | 2,523.86 | 2,444.71 | 2,462.30 | 12,311.50 | 63,363 |
| 2025-05-12 | 2,528.25 | 2,550.24 | 2,383.15 | 2,462.30 | 12,311.50 | 91,864 |
| 2025-05-09 | 2,620.59 | 2,629.38 | 2,515.06 | 2,532.65 | 12,663.25 | 72,719 |
| 2025-05-08 | 2,638.18 | 2,638.18 | 2,581.02 | 2,620.59 | 13,102.95 | 48,686 |
| 2025-05-07 | 2,611.80 | 2,620.59 | 2,563.43 | 2,585.41 | 12,927.07 | 48,747 |
| 2025-05-02 | 2,633.78 | 2,646.97 | 2,550.24 | 2,611.80 | 13,058.98 | 35,625 |
| 2025-04-30 | 2,743.70 | 2,743.70 | 2,616.19 | 2,633.78 | 13,168.90 | 70,173 |
| 2025-04-29 | 2,655.77 | 2,734.91 | 2,655.77 | 2,721.72 | 13,608.60 | 45,533 |
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.