Shaperon Inc. (KOSDAQ:378800)
South Korea · Delayed Price · Currency is KRW 1,969.00
+37.00 (1.92%)
At close: Jan 29, 2026
Shaperon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1,829.00 | 2,035.00 | 1,801.00 | 1,838.00 | 1,838.00 | 1.49% | 4,325,912 |
| Jan 14, 2026 | 1,915.00 | 1,938.00 | 1,800.00 | 1,811.00 | 1,811.00 | -5.33% | 938,118 |
| Jan 13, 2026 | 1,900.00 | 1,990.00 | 1,879.00 | 1,913.00 | 1,913.00 | 2.03% | 1,882,007 |
| Jan 12, 2026 | 1,920.00 | 1,950.00 | 1,840.00 | 1,875.00 | 1,875.00 | -0.74% | 884,930 |
| Jan 9, 2026 | 1,853.00 | 1,910.00 | 1,838.00 | 1,889.00 | 1,889.00 | 2.11% | 817,308 |
| Jan 8, 2026 | 1,851.00 | 1,955.00 | 1,813.00 | 1,850.00 | 1,850.00 | 0.27% | 1,553,482 |
| Jan 7, 2026 | 1,782.00 | 1,860.00 | 1,748.00 | 1,845.00 | 1,845.00 | 3.54% | 731,672 |
| Jan 6, 2026 | 1,848.00 | 1,850.00 | 1,771.00 | 1,782.00 | 1,782.00 | -3.20% | 557,061 |
| Jan 5, 2026 | 1,800.00 | 1,860.00 | 1,760.00 | 1,841.00 | 1,841.00 | 2.51% | 810,182 |
| Jan 2, 2026 | 1,749.00 | 1,885.00 | 1,749.00 | 1,796.00 | 1,796.00 | 3.22% | 984,184 |
| Dec 30, 2025 | 1,757.00 | 1,760.00 | 1,721.00 | 1,740.00 | 1,740.00 | -0.91% | 490,851 |
| Dec 29, 2025 | 1,790.00 | 1,790.00 | 1,739.00 | 1,756.00 | 1,756.00 | -0.17% | 442,388 |
| Dec 26, 2025 | 1,790.00 | 1,805.00 | 1,733.00 | 1,759.00 | 1,759.00 | -0.85% | 659,488 |
| Dec 24, 2025 | 1,802.00 | 1,808.00 | 1,765.00 | 1,774.00 | 1,774.00 | -1.88% | 650,183 |
| Dec 23, 2025 | 1,839.00 | 1,850.00 | 1,780.00 | 1,808.00 | 1,808.00 | -1.47% | 693,576 |
| Dec 22, 2025 | 1,888.00 | 1,977.00 | 1,830.00 | 1,835.00 | 1,835.00 | -2.91% | 1,488,826 |
| Dec 19, 2025 | 1,802.00 | 1,910.00 | 1,800.00 | 1,890.00 | 1,890.00 | 4.88% | 876,732 |
| Dec 18, 2025 | 1,920.00 | 1,920.00 | 1,801.00 | 1,802.00 | 1,802.00 | -6.15% | 1,004,516 |
| Dec 17, 2025 | 1,959.00 | 1,999.00 | 1,865.00 | 1,920.00 | 1,920.00 | -1.18% | 1,977,270 |
| Dec 16, 2025 | 1,900.00 | 2,140.00 | 1,857.00 | 1,943.00 | 1,943.00 | 2.21% | 3,378,629 |
| Dec 15, 2025 | 1,980.00 | 1,980.00 | 1,900.00 | 1,901.00 | 1,901.00 | -4.71% | 866,861 |
| Dec 12, 2025 | 2,030.00 | 2,032.00 | 1,970.00 | 1,995.00 | 1,995.00 | -1.24% | 745,229 |
| Dec 11, 2025 | 2,045.00 | 2,065.00 | 1,999.00 | 2,020.00 | 2,020.00 | -1.22% | 1,019,590 |
| Dec 10, 2025 | 1,988.00 | 2,080.00 | 1,968.00 | 2,045.00 | 2,045.00 | 3.75% | 1,580,119 |
| Dec 9, 2025 | 1,928.00 | 2,075.00 | 1,911.00 | 1,971.00 | 1,971.00 | 2.34% | 1,615,546 |
| Dec 8, 2025 | 1,945.00 | 2,015.00 | 1,912.00 | 1,926.00 | 1,926.00 | -0.87% | 1,095,244 |
| Dec 5, 2025 | 1,926.00 | 1,957.00 | 1,892.00 | 1,943.00 | 1,943.00 | 0.88% | 669,136 |
| Dec 4, 2025 | 1,955.00 | 1,989.00 | 1,904.00 | 1,926.00 | 1,926.00 | -0.98% | 755,252 |
| Dec 3, 2025 | 1,920.00 | 1,998.00 | 1,900.00 | 1,945.00 | 1,945.00 | 1.30% | 1,252,095 |
| Dec 2, 2025 | 1,900.00 | 1,928.00 | 1,830.00 | 1,920.00 | 1,920.00 | 2.73% | 1,129,268 |
| Dec 1, 2025 | 1,900.00 | 1,920.00 | 1,850.00 | 1,869.00 | 1,869.00 | 0.16% | 1,106,717 |
| Nov 28, 2025 | 1,780.00 | 1,941.00 | 1,741.00 | 1,866.00 | 1,866.00 | 5.54% | 2,939,035 |
| Nov 27, 2025 | 1,710.00 | 1,835.00 | 1,667.00 | 1,768.00 | 1,768.00 | 5.30% | 3,023,015 |
| Nov 26, 2025 | 1,614.00 | 1,844.00 | 1,614.00 | 1,679.00 | 1,679.00 | 4.03% | 2,919,240 |
| Nov 25, 2025 | 1,656.00 | 1,694.00 | 1,580.00 | 1,614.00 | 1,614.00 | -2.48% | 1,340,112 |
| Nov 24, 2025 | 1,733.00 | 1,780.00 | 1,648.00 | 1,655.00 | 1,655.00 | -4.50% | 1,060,057 |
| Nov 21, 2025 | 1,655.00 | 1,920.00 | 1,637.00 | 1,733.00 | 1,733.00 | 2.30% | 5,212,204 |
| Nov 20, 2025 | 1,661.00 | 1,722.00 | 1,611.00 | 1,694.00 | 1,694.00 | 1.38% | 1,042,556 |
| Nov 19, 2025 | 1,688.00 | 1,770.00 | 1,663.00 | 1,671.00 | 1,671.00 | -11.35% | 3,548,015 |