Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3,187.80 | 3,187.80 | 3,060.29 | 3,104.26 | 15,521.28 | 167,112 |
| 2025-01-24 | 3,121.84 | 3,447.22 | 3,121.84 | 3,187.80 | 15,938.99 | 634,379 |
| 2025-01-23 | 3,161.42 | 3,258.15 | 3,104.26 | 3,157.02 | 15,785.09 | 205,964 |
| 2025-01-22 | 3,315.31 | 3,403.25 | 3,174.61 | 3,183.40 | 15,917.00 | 279,935 |
| 2025-01-21 | 3,381.26 | 3,420.84 | 3,302.12 | 3,332.90 | 16,664.49 | 226,587 |
| 2025-01-20 | 3,605.51 | 3,614.30 | 3,341.69 | 3,442.82 | 17,214.11 | 285,788 |
| 2025-01-17 | 3,763.80 | 3,847.34 | 3,557.14 | 3,592.32 | 17,961.59 | 450,094 |
| 2025-01-16 | 3,627.49 | 4,133.14 | 3,530.76 | 3,702.24 | 18,511.21 | 2,052,925 |
| 2025-01-15 | 3,834.15 | 4,045.21 | 3,539.55 | 3,539.55 | 17,697.77 | 768,933 |
| 2025-01-14 | 3,926.49 | 4,739.93 | 3,873.72 | 3,904.50 | 19,522.51 | 3,715,719 |
| 2025-01-13 | 3,785.78 | 3,922.09 | 3,684.65 | 3,737.42 | 18,687.09 | 498,923 |
| 2025-01-10 | 3,772.59 | 3,878.12 | 3,645.08 | 3,693.45 | 18,467.24 | 277,430 |
| 2025-01-09 | 3,812.17 | 3,957.27 | 3,693.45 | 3,746.21 | 18,731.06 | 459,218 |
| 2025-01-08 | 3,737.42 | 3,798.98 | 3,618.70 | 3,746.21 | 18,731.06 | 376,196 |
| 2025-01-07 | 3,473.60 | 3,904.50 | 3,429.63 | 3,711.04 | 18,555.18 | 1,377,201 |
| 2025-01-06 | 3,508.78 | 3,574.73 | 3,407.65 | 3,460.41 | 17,302.05 | 386,340 |
| 2025-01-03 | 3,403.25 | 3,469.20 | 3,359.28 | 3,456.01 | 17,280.06 | 365,562 |
| 2025-01-02 | 3,108.65 | 3,737.42 | 3,077.87 | 3,403.25 | 17,016.24 | 1,506,797 |
| 2024-12-30 | 2,765.69 | 3,240.56 | 2,743.70 | 3,077.87 | 15,389.37 | 1,074,933 |
| 2024-12-27 | 3,042.70 | 3,073.48 | 2,739.31 | 2,774.48 | 13,872.42 | 334,834 |
| 2024-12-26 | 3,055.89 | 3,121.84 | 2,928.38 | 3,007.52 | 15,037.61 | 238,337 |
| 2024-12-24 | 3,077.87 | 3,319.71 | 3,016.32 | 3,095.46 | 15,477.31 | 1,037,270 |
| 2024-12-23 | 2,567.83 | 3,337.29 | 2,537.05 | 3,152.62 | 15,763.11 | 2,102,535 |
| 2024-12-20 | 2,704.13 | 2,704.13 | 2,506.27 | 2,567.83 | 12,839.13 | 193,851 |
| 2024-12-19 | 2,708.53 | 2,730.51 | 2,655.77 | 2,673.35 | 13,366.77 | 158,055 |
| 2024-12-18 | 2,849.23 | 2,902.00 | 2,787.67 | 2,805.26 | 14,026.31 | 181,875 |
| 2024-12-17 | 2,919.58 | 2,959.16 | 2,787.67 | 2,880.01 | 14,400.05 | 214,102 |
| 2024-12-16 | 2,902.00 | 2,902.00 | 2,822.85 | 2,875.61 | 14,378.07 | 146,092 |
| 2024-12-13 | 2,919.58 | 3,038.30 | 2,836.04 | 2,866.82 | 14,334.10 | 328,010 |
| 2024-12-12 | 2,849.23 | 3,069.08 | 2,761.29 | 2,836.04 | 14,180.20 | 476,336 |
| 2024-12-11 | 2,849.23 | 2,871.22 | 2,756.90 | 2,805.26 | 14,026.31 | 205,298 |
| 2024-12-10 | 2,633.78 | 2,822.85 | 2,629.38 | 2,770.09 | 13,850.43 | 225,356 |
| 2024-12-09 | 2,726.12 | 2,726.12 | 2,585.41 | 2,638.18 | 13,190.89 | 306,499 |
| 2024-12-06 | 2,875.61 | 3,064.68 | 2,730.51 | 2,822.85 | 14,114.25 | 560,983 |
| 2024-12-05 | 2,919.58 | 2,967.95 | 2,796.47 | 2,862.42 | 14,312.11 | 226,767 |
| 2024-12-04 | 2,814.06 | 2,963.55 | 2,814.06 | 2,919.58 | 14,597.92 | 261,454 |
| 2024-12-03 | 3,042.70 | 3,095.46 | 2,902.00 | 2,998.73 | 14,993.64 | 315,943 |
| 2024-12-02 | 3,227.37 | 3,258.15 | 2,981.14 | 3,011.92 | 15,059.60 | 293,585 |
| 2024-11-29 | 3,407.65 | 3,412.04 | 3,121.84 | 3,179.00 | 15,895.02 | 259,470 |
| 2024-11-28 | 3,288.93 | 3,513.17 | 3,266.94 | 3,403.25 | 17,016.24 | 401,754 |
| 2024-11-27 | 3,381.26 | 3,403.25 | 3,227.37 | 3,271.34 | 16,356.70 | 345,442 |
| 2024-11-26 | 3,579.13 | 3,592.32 | 3,271.34 | 3,394.46 | 16,972.28 | 422,676 |
| 2024-11-25 | 3,605.51 | 3,693.45 | 3,548.35 | 3,601.11 | 18,005.56 | 341,755 |
| 2024-11-22 | 3,847.34 | 3,895.71 | 3,473.60 | 3,517.57 | 17,587.85 | 505,436 |
| 2024-11-21 | 3,948.47 | 3,952.87 | 3,711.04 | 3,755.01 | 18,775.03 | 438,766 |
| 2024-11-20 | 4,040.81 | 4,163.92 | 3,939.68 | 3,970.46 | 19,852.29 | 452,693 |
| 2024-11-19 | 4,234.28 | 4,366.18 | 4,115.56 | 4,115.56 | 20,577.78 | 429,735 |
| 2024-11-18 | 3,922.09 | 4,572.84 | 3,825.36 | 4,265.05 | 21,325.27 | 1,797,270 |
| 2024-11-15 | 3,957.27 | 4,278.24 | 3,781.39 | 3,961.66 | 19,808.32 | 691,997 |
| 2024-11-14 | 4,449.73 | 4,449.73 | 4,005.63 | 4,045.21 | 20,226.03 | 635,809 |
| 2024-11-13 | 4,388.17 | 4,572.84 | 4,045.21 | 4,304.63 | 21,523.13 | 1,097,604 |
| 2024-11-12 | 4,564.05 | 4,924.60 | 4,278.24 | 4,392.57 | 21,962.83 | 1,430,519 |
| 2024-11-11 | 4,572.84 | 4,950.98 | 4,484.90 | 4,608.02 | 23,040.08 | 2,599,097 |
| 2024-11-08 | 3,733.02 | 4,713.54 | 3,662.67 | 4,432.14 | 22,160.69 | 4,193,268 |
| 2024-11-07 | 3,952.87 | 3,952.87 | 3,631.89 | 3,645.08 | 18,225.41 | 458,723 |
| 2024-11-06 | 4,185.91 | 4,260.66 | 3,768.20 | 3,970.46 | 19,852.29 | 656,973 |
| 2024-11-05 | 4,124.35 | 4,234.28 | 4,027.62 | 4,177.11 | 20,885.57 | 508,848 |
| 2024-11-04 | 3,988.04 | 4,124.35 | 3,913.30 | 4,054.00 | 20,270.00 | 323,047 |
| 2024-11-01 | 3,825.36 | 4,194.70 | 3,702.24 | 3,996.84 | 19,984.19 | 1,131,172 |
| 2024-10-31 | 3,816.56 | 3,983.65 | 3,521.97 | 3,873.72 | 19,368.62 | 760,411 |
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.