Shaperon Inc. (KOSDAQ:378800)
South Korea · Delayed Price · Currency is KRW 1,645.00
-137.00 (-7.69%)
At close: Apr 2, 2026
Shaperon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,670.00 | 1,849.00 | 1,670.00 | 1,782.00 | 1,782.00 | 8.92% | 1,388,423 |
| Mar 31, 2026 | 1,684.00 | 1,725.00 | 1,627.00 | 1,636.00 | 1,636.00 | -2.97% | 637,484 |
| Mar 30, 2026 | 1,716.00 | 1,740.00 | 1,670.00 | 1,686.00 | 1,686.00 | -4.85% | 466,929 |
| Mar 27, 2026 | 1,707.00 | 1,780.00 | 1,624.00 | 1,772.00 | 1,772.00 | 3.63% | 636,048 |
| Mar 26, 2026 | 1,792.00 | 1,868.00 | 1,700.00 | 1,710.00 | 1,710.00 | -2.62% | 2,412,750 |
| Mar 25, 2026 | 1,638.00 | 1,781.00 | 1,636.00 | 1,756.00 | 1,756.00 | 7.20% | 954,013 |
| Mar 24, 2026 | 1,635.00 | 1,670.00 | 1,605.00 | 1,638.00 | 1,638.00 | 1.17% | 501,685 |
| Mar 23, 2026 | 1,687.00 | 1,691.00 | 1,595.00 | 1,619.00 | 1,619.00 | -5.38% | 698,212 |
| Mar 20, 2026 | 1,618.00 | 1,800.00 | 1,618.00 | 1,711.00 | 1,711.00 | 6.08% | 1,514,045 |
| Mar 19, 2026 | 1,625.00 | 1,649.00 | 1,590.00 | 1,613.00 | 1,613.00 | -2.36% | 832,781 |
| Mar 18, 2026 | 1,669.00 | 1,704.00 | 1,637.00 | 1,652.00 | 1,652.00 | -0.42% | 419,692 |
| Mar 17, 2026 | 1,625.00 | 1,699.00 | 1,625.00 | 1,659.00 | 1,659.00 | 2.28% | 446,345 |
| Mar 16, 2026 | 1,735.00 | 1,735.00 | 1,596.00 | 1,622.00 | 1,622.00 | -6.78% | 1,028,702 |
| Mar 13, 2026 | 1,720.00 | 1,775.00 | 1,682.00 | 1,740.00 | 1,740.00 | 1.10% | 543,701 |
| Mar 12, 2026 | 1,685.00 | 1,744.00 | 1,668.00 | 1,721.00 | 1,721.00 | 2.14% | 357,889 |
| Mar 11, 2026 | 1,711.00 | 1,727.00 | 1,655.00 | 1,685.00 | 1,685.00 | -0.77% | 491,836 |
| Mar 10, 2026 | 1,714.00 | 1,760.00 | 1,682.00 | 1,698.00 | 1,698.00 | 1.13% | 439,588 |
| Mar 9, 2026 | 1,700.00 | 1,757.00 | 1,618.00 | 1,679.00 | 1,679.00 | -7.13% | 728,852 |
| Mar 6, 2026 | 1,745.00 | 1,814.00 | 1,719.00 | 1,808.00 | 1,808.00 | 3.49% | 644,931 |
| Mar 5, 2026 | 1,746.00 | 1,792.00 | 1,642.00 | 1,747.00 | 1,747.00 | 8.78% | 710,464 |
| Mar 4, 2026 | 1,770.00 | 1,770.00 | 1,523.00 | 1,606.00 | 1,606.00 | -10.63% | 1,503,812 |
| Mar 3, 2026 | 1,869.00 | 1,869.00 | 1,780.00 | 1,797.00 | 1,797.00 | -5.12% | 896,360 |
| Feb 27, 2026 | 1,852.00 | 1,950.00 | 1,820.00 | 1,894.00 | 1,894.00 | 2.10% | 941,502 |
| Feb 26, 2026 | 1,900.00 | 1,958.00 | 1,841.00 | 1,855.00 | 1,855.00 | -2.52% | 1,326,095 |
| Feb 25, 2026 | 1,951.00 | 1,991.00 | 1,895.00 | 1,903.00 | 1,903.00 | -2.46% | 727,240 |
| Feb 24, 2026 | 1,934.00 | 2,000.00 | 1,886.00 | 1,951.00 | 1,951.00 | 0.88% | 481,735 |
| Feb 23, 2026 | 1,917.00 | 1,949.00 | 1,879.00 | 1,934.00 | 1,934.00 | 0.89% | 562,479 |
| Feb 20, 2026 | 1,920.00 | 1,929.00 | 1,871.00 | 1,917.00 | 1,917.00 | -0.26% | 598,825 |
| Feb 19, 2026 | 1,886.00 | 1,990.00 | 1,870.00 | 1,922.00 | 1,922.00 | 1.21% | 1,230,569 |
| Feb 13, 2026 | 1,919.00 | 1,972.00 | 1,850.00 | 1,899.00 | 1,899.00 | -1.04% | 910,702 |
| Feb 12, 2026 | 1,946.00 | 1,947.00 | 1,899.00 | 1,919.00 | 1,919.00 | -1.39% | 605,691 |
| Feb 11, 2026 | 1,996.00 | 2,105.00 | 1,939.00 | 1,946.00 | 1,946.00 | 0.10% | 2,549,827 |
| Feb 10, 2026 | 1,903.00 | 1,961.00 | 1,885.00 | 1,944.00 | 1,944.00 | 2.15% | 684,153 |
| Feb 9, 2026 | 1,890.00 | 1,959.00 | 1,871.00 | 1,903.00 | 1,903.00 | 2.15% | 669,018 |
| Feb 6, 2026 | 1,880.00 | 1,920.00 | 1,793.00 | 1,863.00 | 1,863.00 | -2.61% | 725,708 |
| Feb 5, 2026 | 1,941.00 | 1,990.00 | 1,910.00 | 1,913.00 | 1,913.00 | -2.35% | 701,648 |
| Feb 4, 2026 | 1,825.00 | 1,990.00 | 1,810.00 | 1,959.00 | 1,959.00 | 7.34% | 2,380,047 |
| Feb 3, 2026 | 1,835.00 | 1,885.00 | 1,797.00 | 1,825.00 | 1,825.00 | 0.44% | 835,814 |
| Feb 2, 2026 | 1,900.00 | 1,914.00 | 1,806.00 | 1,817.00 | 1,817.00 | -4.37% | 730,894 |
| Jan 30, 2026 | 1,970.00 | 1,972.00 | 1,871.00 | 1,900.00 | 1,900.00 | -3.50% | 1,007,908 |
| Jan 29, 2026 | 1,973.00 | 1,986.00 | 1,860.00 | 1,969.00 | 1,969.00 | 1.92% | 1,082,922 |
| Jan 28, 2026 | 1,933.00 | 1,989.00 | 1,925.00 | 1,932.00 | 1,932.00 | -0.05% | 983,269 |
| Jan 27, 2026 | 1,981.00 | 2,045.00 | 1,925.00 | 1,933.00 | 1,933.00 | -2.28% | 1,163,810 |
| Jan 26, 2026 | 1,900.00 | 2,005.00 | 1,870.00 | 1,978.00 | 1,978.00 | 6.34% | 2,708,847 |
| Jan 23, 2026 | 1,795.00 | 1,863.00 | 1,765.00 | 1,860.00 | 1,860.00 | 3.62% | 1,034,410 |
| Jan 22, 2026 | 1,849.00 | 1,860.00 | 1,787.00 | 1,795.00 | 1,795.00 | -3.29% | 895,446 |
| Jan 21, 2026 | 1,858.00 | 1,945.00 | 1,802.00 | 1,856.00 | 1,856.00 | -0.43% | 1,299,797 |
| Jan 20, 2026 | 1,792.00 | 1,896.00 | 1,757.00 | 1,864.00 | 1,864.00 | 3.96% | 1,363,200 |
| Jan 19, 2026 | 1,851.00 | 1,860.00 | 1,782.00 | 1,793.00 | 1,793.00 | -3.08% | 1,149,473 |
| Jan 16, 2026 | 1,835.00 | 1,897.00 | 1,806.00 | 1,850.00 | 1,850.00 | 0.65% | 985,703 |