Shaperon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4,014.43 | 4,018.82 | 3,702.24 | 3,702.24 | 18,511.21 | 418,908 |
| 2024-10-29 | 3,988.04 | 4,221.08 | 3,873.72 | 3,983.65 | 19,918.24 | 771,504 |
| 2024-10-28 | 4,331.01 | 4,331.01 | 3,829.75 | 3,979.25 | 19,896.26 | 874,274 |
| 2024-10-25 | 4,300.23 | 4,467.31 | 4,133.14 | 4,309.02 | 21,545.12 | 1,038,627 |
| 2024-10-24 | 4,537.67 | 4,660.78 | 4,326.61 | 4,344.20 | 21,720.99 | 1,848,993 |
| 2024-10-23 | 3,952.87 | 5,188.42 | 3,803.37 | 4,731.13 | 23,655.66 | 8,825,541 |
| 2024-10-22 | 3,306.52 | 4,181.51 | 3,095.46 | 3,992.44 | 19,962.21 | 5,922,919 |
| 2024-10-21 | 3,513.17 | 3,561.54 | 3,165.81 | 3,244.96 | 16,224.79 | 531,974 |
| 2024-10-18 | 3,772.59 | 3,772.59 | 3,328.50 | 3,407.65 | 17,038.23 | 711,318 |
| 2024-10-17 | 3,869.33 | 4,018.82 | 3,737.42 | 3,746.21 | 18,731.06 | 733,377 |
| 2024-10-16 | 4,058.40 | 4,221.08 | 3,829.75 | 3,895.71 | 19,478.54 | 934,727 |
| 2024-10-15 | 3,570.33 | 4,106.76 | 3,456.01 | 4,058.40 | 20,291.98 | 2,279,735 |
| 2024-10-14 | 3,922.09 | 4,159.53 | 3,579.13 | 3,640.68 | 18,203.42 | 700,348 |
| 2024-10-11 | 3,860.53 | 4,045.21 | 3,772.59 | 3,922.09 | 19,610.45 | 748,195 |
| 2024-10-10 | 3,737.42 | 3,895.71 | 3,609.91 | 3,856.14 | 19,280.68 | 583,937 |
| 2024-10-08 | 3,587.92 | 3,908.90 | 3,530.76 | 3,684.65 | 18,423.27 | 751,964 |
| 2024-10-07 | 3,359.28 | 3,825.36 | 3,319.71 | 3,658.27 | 18,291.36 | 1,279,516 |
| 2024-10-04 | 3,297.72 | 3,530.76 | 3,258.15 | 3,359.28 | 16,796.40 | 878,288 |
| 2024-10-02 | 3,368.07 | 3,403.25 | 3,227.37 | 3,266.94 | 16,334.72 | 589,801 |
| 2024-09-30 | 3,561.54 | 3,570.33 | 3,368.07 | 3,451.62 | 17,258.08 | 659,432 |
| 2024-09-27 | 3,873.72 | 3,878.12 | 3,517.57 | 3,574.73 | 17,873.65 | 822,824 |
| 2024-09-26 | 3,851.74 | 4,172.72 | 3,724.23 | 3,869.33 | 19,346.63 | 1,384,723 |
| 2024-09-25 | 4,172.72 | 4,216.69 | 3,825.36 | 3,834.15 | 19,170.76 | 1,643,430 |
| 2024-09-24 | 3,526.36 | 4,528.87 | 3,434.03 | 4,216.69 | 21,083.44 | 7,600,180 |
| 2024-09-23 | 3,456.01 | 3,891.31 | 3,381.26 | 3,631.89 | 18,159.46 | 5,777,936 |
| 2024-09-20 | 3,521.97 | 3,574.73 | 3,288.93 | 3,354.88 | 16,774.41 | 4,637,595 |
| 2024-09-19 | 2,831.64 | 3,354.88 | 2,734.91 | 3,354.88 | 16,774.41 | 7,338,531 |
| 2024-09-13 | 2,677.75 | 2,893.20 | 2,554.64 | 2,581.02 | 12,905.08 | 1,599,121 |
| 2024-09-12 | 2,664.56 | 2,739.31 | 2,594.21 | 2,664.56 | 13,322.80 | 855,375 |
| 2024-09-11 | 2,603.00 | 3,011.92 | 2,598.60 | 2,673.35 | 13,366.77 | 3,723,469 |
| 2024-09-10 | 2,906.39 | 3,082.27 | 2,734.91 | 2,805.26 | 14,026.31 | 2,273,760 |
| 2024-09-09 | 2,673.35 | 3,130.64 | 2,673.35 | 2,967.95 | 14,839.75 | 6,941,159 |
| 2024-09-06 | 2,431.52 | 2,739.31 | 2,251.24 | 2,686.54 | 13,432.72 | 4,634,180 |
| 2024-09-05 | 2,603.00 | 2,774.48 | 2,391.95 | 2,431.52 | 12,157.60 | 2,285,178 |
| 2024-09-04 | 2,238.05 | 2,866.82 | 2,189.69 | 2,638.18 | 13,190.89 | 10,135,591 |
| 2024-09-03 | 1,969.84 | 2,559.03 | 1,903.88 | 2,374.36 | 11,871.80 | 4,298,114 |
| 2024-09-02 | 2,022.60 | 2,084.16 | 1,908.28 | 1,969.84 | 9,849.20 | 1,054,815 |
| 2024-08-30 | 1,732.40 | 2,106.14 | 1,693.71 | 1,974.24 | 9,871.18 | 3,545,777 |
| 2024-08-29 | 1,618.96 | 1,757.03 | 1,618.96 | 1,704.26 | 8,521.31 | 323,652 |
| 2024-08-28 | 1,709.54 | 1,873.11 | 1,655.90 | 1,669.97 | 8,349.83 | 602,742 |
| 2024-08-27 | 1,722.73 | 2,031.40 | 1,709.54 | 1,726.25 | 8,631.24 | 1,726,500 |
| 2024-08-26 | 1,534.54 | 1,983.03 | 1,489.69 | 1,846.72 | 9,233.62 | 2,163,829 |
| 2024-08-23 | 1,552.13 | 1,552.13 | 1,503.76 | 1,534.54 | 7,672.70 | 131,970 |
| 2024-08-22 | 1,626.88 | 1,626.88 | 1,525.75 | 1,551.25 | 7,756.24 | 224,853 |
| 2024-08-21 | 1,706.02 | 1,741.20 | 1,611.93 | 1,618.08 | 8,090.41 | 245,380 |
| 2024-08-20 | 1,776.37 | 1,824.74 | 1,685.80 | 1,689.31 | 8,446.56 | 397,364 |
| 2024-08-19 | 1,877.50 | 1,881.90 | 1,751.75 | 1,763.18 | 8,815.91 | 311,051 |
| 2024-08-16 | 1,903.88 | 1,939.06 | 1,829.14 | 1,851.12 | 9,255.61 | 352,718 |
| 2024-08-14 | 2,013.81 | 2,022.60 | 1,903.88 | 1,930.27 | 9,651.33 | 267,852 |
| 2024-08-13 | 2,114.94 | 2,119.34 | 1,912.68 | 1,961.05 | 9,805.23 | 412,751 |
| 2024-08-12 | 2,282.02 | 2,317.20 | 2,119.34 | 2,123.73 | 10,618.66 | 421,638 |
| 2024-08-09 | 2,290.82 | 2,484.28 | 2,251.24 | 2,273.23 | 11,366.15 | 905,952 |
| 2024-08-08 | 2,286.42 | 2,440.31 | 2,158.91 | 2,251.24 | 11,256.22 | 704,486 |
| 2024-08-07 | 2,334.79 | 2,541.44 | 2,260.04 | 2,356.77 | 11,783.86 | 1,381,977 |
| 2024-08-06 | 2,040.19 | 2,387.55 | 1,974.24 | 2,290.82 | 11,454.09 | 1,445,656 |
| 2024-08-05 | 2,163.31 | 2,198.48 | 1,864.31 | 2,013.81 | 10,069.04 | 415,160 |
| 2024-08-02 | 2,273.23 | 2,347.98 | 2,132.53 | 2,238.05 | 11,190.27 | 389,546 |
| 2024-08-01 | 2,242.45 | 2,387.55 | 2,202.88 | 2,308.41 | 11,542.03 | 417,562 |
| 2024-07-31 | 2,365.57 | 2,400.74 | 2,202.88 | 2,260.04 | 11,300.19 | 495,491 |
| 2024-07-30 | 2,387.55 | 2,444.71 | 2,286.42 | 2,405.14 | 12,025.69 | 588,326 |
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.