Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2,743.70 | 2,748.10 | 2,620.59 | 2,651.37 | 13,256.84 | 74,117 |
| 2025-04-25 | 2,730.51 | 2,761.29 | 2,717.32 | 2,734.91 | 13,674.55 | 62,551 |
| 2025-04-24 | 2,756.90 | 2,884.41 | 2,710.29 | 2,712.93 | 13,564.63 | 180,589 |
| 2025-04-23 | 2,743.70 | 2,761.29 | 2,708.53 | 2,739.31 | 13,696.54 | 79,778 |
| 2025-04-22 | 2,651.37 | 2,752.50 | 2,651.37 | 2,721.72 | 13,608.60 | 83,796 |
| 2025-04-21 | 2,748.10 | 2,796.47 | 2,695.34 | 2,708.53 | 13,542.64 | 85,267 |
| 2025-04-18 | 2,717.32 | 2,765.69 | 2,673.35 | 2,752.50 | 13,762.49 | 102,303 |
| 2025-04-17 | 2,655.77 | 2,739.31 | 2,611.80 | 2,686.54 | 13,432.72 | 88,690 |
| 2025-04-16 | 2,708.53 | 2,989.93 | 2,660.16 | 2,660.16 | 13,300.81 | 416,244 |
| 2025-04-15 | 2,682.15 | 2,721.72 | 2,638.18 | 2,686.54 | 13,432.72 | 78,722 |
| 2025-04-14 | 2,585.41 | 2,774.48 | 2,541.44 | 2,677.75 | 13,388.75 | 136,856 |
| 2025-04-11 | 2,484.28 | 2,603.00 | 2,457.90 | 2,585.41 | 12,927.07 | 115,148 |
| 2025-04-10 | 2,501.87 | 2,528.25 | 2,440.31 | 2,488.68 | 12,443.40 | 70,980 |
| 2025-04-09 | 2,312.80 | 2,462.30 | 2,308.41 | 2,361.17 | 11,805.84 | 132,004 |
| 2025-04-08 | 2,396.34 | 2,462.30 | 2,343.58 | 2,361.17 | 11,805.84 | 101,870 |
| 2025-04-07 | 2,462.30 | 2,471.09 | 2,343.58 | 2,365.57 | 11,827.83 | 103,518 |
| 2025-04-04 | 2,488.68 | 2,616.19 | 2,444.71 | 2,550.24 | 12,751.19 | 111,642 |
| 2025-04-03 | 2,537.05 | 2,572.22 | 2,466.70 | 2,532.65 | 12,663.25 | 66,818 |
| 2025-04-02 | 2,730.51 | 2,730.51 | 2,572.22 | 2,589.81 | 12,949.05 | 100,111 |
| 2025-04-01 | 2,655.77 | 2,761.29 | 2,633.78 | 2,699.73 | 13,498.67 | 86,784 |
| 2025-03-31 | 2,787.67 | 2,792.07 | 2,567.83 | 2,642.57 | 13,212.87 | 239,120 |
| 2025-03-28 | 2,932.77 | 2,989.93 | 2,805.26 | 2,814.06 | 14,070.28 | 118,858 |
| 2025-03-27 | 2,853.63 | 3,025.11 | 2,774.48 | 2,945.96 | 14,729.82 | 303,892 |
| 2025-03-26 | 2,822.85 | 2,853.63 | 2,721.72 | 2,853.63 | 14,268.14 | 90,802 |
| 2025-03-25 | 2,831.64 | 2,888.80 | 2,743.70 | 2,765.69 | 13,828.45 | 98,981 |
| 2025-03-24 | 2,831.64 | 2,858.03 | 2,787.67 | 2,831.64 | 14,158.22 | 61,902 |
| 2025-03-21 | 2,792.07 | 2,906.39 | 2,778.88 | 2,831.64 | 14,158.22 | 97,416 |
| 2025-03-20 | 2,866.82 | 2,932.77 | 2,814.06 | 2,831.64 | 14,158.22 | 137,950 |
| 2025-03-19 | 2,981.14 | 2,989.93 | 2,897.60 | 2,923.98 | 14,619.90 | 101,053 |
| 2025-03-18 | 3,003.13 | 3,025.11 | 2,945.96 | 2,981.14 | 14,905.70 | 114,357 |
| 2025-03-17 | 3,082.27 | 3,086.67 | 2,954.76 | 3,011.92 | 15,059.60 | 180,654 |
| 2025-03-14 | 3,007.52 | 3,157.02 | 2,950.36 | 3,113.05 | 15,565.25 | 287,871 |
| 2025-03-13 | 2,866.82 | 3,341.69 | 2,862.42 | 3,011.92 | 15,059.60 | 1,297,478 |
| 2025-03-12 | 2,954.76 | 3,016.32 | 2,862.42 | 2,862.42 | 14,312.11 | 125,528 |
| 2025-03-11 | 2,818.45 | 2,967.95 | 2,765.69 | 2,959.16 | 14,795.78 | 144,108 |
| 2025-03-10 | 2,787.67 | 3,064.68 | 2,761.29 | 2,902.00 | 14,509.98 | 312,972 |
| 2025-03-07 | 2,770.09 | 2,814.06 | 2,726.12 | 2,787.67 | 13,938.37 | 63,487 |
| 2025-03-06 | 2,849.23 | 2,849.23 | 2,778.88 | 2,783.28 | 13,916.39 | 112,045 |
| 2025-03-05 | 2,906.39 | 3,183.40 | 2,814.06 | 2,849.23 | 14,246.16 | 532,876 |
| 2025-03-04 | 2,792.07 | 2,875.61 | 2,717.32 | 2,871.22 | 14,356.08 | 131,359 |
| 2025-02-28 | 2,910.79 | 2,923.98 | 2,792.07 | 2,827.25 | 14,136.23 | 122,844 |
| 2025-02-27 | 2,989.93 | 3,003.13 | 2,897.60 | 2,910.79 | 14,553.95 | 124,066 |
| 2025-02-26 | 3,025.11 | 3,038.30 | 2,954.76 | 2,967.95 | 14,839.75 | 113,419 |
| 2025-02-25 | 2,994.33 | 3,073.48 | 2,945.96 | 2,994.33 | 14,971.66 | 172,748 |
| 2025-02-24 | 3,055.89 | 3,135.03 | 2,902.00 | 2,985.54 | 14,927.69 | 328,640 |
| 2025-02-21 | 3,209.78 | 3,346.09 | 3,016.32 | 3,016.32 | 15,081.58 | 645,322 |
| 2025-02-20 | 2,866.82 | 3,623.10 | 2,783.28 | 3,240.56 | 16,202.81 | 3,404,646 |
| 2025-02-19 | 2,809.66 | 2,893.20 | 2,796.47 | 2,862.42 | 14,312.11 | 139,405 |
| 2025-02-18 | 2,906.39 | 2,910.79 | 2,704.13 | 2,849.23 | 14,246.16 | 324,868 |
| 2025-02-17 | 2,726.12 | 3,069.08 | 2,726.12 | 2,919.58 | 14,597.92 | 543,858 |
| 2025-02-14 | 2,770.09 | 2,840.44 | 2,695.34 | 2,699.73 | 13,498.67 | 166,472 |
| 2025-02-13 | 2,822.85 | 2,875.61 | 2,756.90 | 2,818.45 | 14,092.26 | 147,463 |
| 2025-02-12 | 2,844.83 | 2,844.83 | 2,765.69 | 2,800.87 | 14,004.33 | 130,839 |
| 2025-02-11 | 2,880.01 | 2,919.58 | 2,840.44 | 2,844.83 | 14,224.17 | 139,170 |
| 2025-02-10 | 2,770.09 | 3,029.51 | 2,756.90 | 2,919.58 | 14,597.92 | 200,881 |
| 2025-02-07 | 2,972.35 | 3,003.13 | 2,814.06 | 2,853.63 | 14,268.14 | 184,495 |
| 2025-02-06 | 3,025.11 | 3,082.27 | 2,967.95 | 2,972.35 | 14,861.73 | 134,886 |
| 2025-02-05 | 3,007.52 | 3,091.06 | 2,963.55 | 3,020.71 | 15,103.57 | 140,813 |
| 2025-02-04 | 2,858.03 | 3,069.08 | 2,853.63 | 3,007.52 | 15,037.61 | 154,054 |
| 2025-02-03 | 3,077.87 | 3,077.87 | 2,853.63 | 2,875.61 | 14,378.07 | 230,658 |
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.