Skip to main content
logo
Shaperon Inc. (KOSDAQ:378800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,345.00
-90.00 (-3.70%)
At close: Aug 28, 2025

Shaperon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,420.002,425.002,330.002,345.00--3.70%1,005,349
Aug 27, 20252,315.002,735.002,190.002,435.00-8.46%9,548,692
Aug 26, 20252,490.002,500.002,245.002,245.00--5.27%1,267,140
Aug 25, 20252,150.002,450.002,145.002,370.00-10.49%2,332,452
Aug 22, 20252,010.002,360.002,005.002,145.00-6.98%2,609,230
Aug 21, 20252,015.002,045.001,998.002,005.00-0.25%367,135
Aug 20, 20252,020.002,070.001,992.002,000.00--0.99%840,211
Aug 19, 20252,085.002,290.002,000.002,020.00--26.68%3,651,571
Aug 18, 20252,820.002,825.002,730.002,755.00--2.30%514,000
Aug 14, 20252,870.002,905.002,820.002,820.00--1.74%670,026
Aug 13, 20252,845.003,000.002,820.002,870.00--2,005,216
Aug 12, 20252,585.003,300.002,585.002,870.00-11.03%11,145,390
Aug 11, 20252,605.002,650.002,577.002,585.00--2.08%234,561
Aug 8, 20252,665.002,680.002,620.002,640.00--0.75%291,414
Aug 7, 20252,600.002,855.002,535.002,660.00-2.70%1,350,928
Aug 6, 20252,570.002,605.002,525.002,590.00-0.78%149,764
Aug 5, 20252,585.002,620.002,555.002,570.00--0.19%206,955
Aug 4, 20252,540.002,590.002,515.002,575.00-1.38%160,316
Aug 1, 20252,640.002,640.002,520.002,540.00--3.79%485,843
Jul 31, 20252,675.002,690.002,615.002,640.00--1.31%555,163
Jul 30, 20252,780.002,785.002,675.002,675.00--3.95%560,905
Jul 29, 20252,755.002,815.002,722.002,785.00-1.09%206,362
Jul 28, 20252,860.002,860.002,715.002,755.00--2.99%509,153
Jul 25, 20252,850.002,870.002,825.002,840.00-0.35%146,531
Jul 24, 20252,885.002,925.002,825.002,830.00--1.91%324,439
Jul 23, 20252,935.002,960.002,845.002,885.00--2.20%421,971
Jul 22, 20253,005.003,020.002,930.002,950.00--1.67%504,662
Jul 21, 20253,025.003,175.002,975.003,000.00--0.66%912,491
Jul 18, 20253,100.003,110.003,010.003,020.00--3.05%460,854
Jul 17, 20253,020.003,155.003,000.003,115.00-3.32%1,015,565
Jul 16, 20253,040.003,045.002,950.003,015.00--0.17%347,041
Jul 15, 20252,965.003,040.002,935.003,020.00-1.85%249,042
Jul 14, 20253,000.003,055.002,960.002,965.00--1.17%275,342
Jul 11, 20253,010.003,035.002,980.003,000.00--0.17%230,305
Jul 10, 20253,045.003,075.002,975.003,005.00--1.31%353,082
Jul 9, 20253,040.003,090.003,010.003,045.00-0.16%206,754
Jul 8, 20253,000.003,070.002,980.003,040.00-0.33%183,069
Jul 7, 20252,980.003,050.002,965.003,030.00-0.50%170,184
Jul 4, 20253,055.003,075.002,995.003,015.00--1.95%308,782
Jul 3, 20253,075.003,090.003,025.003,075.00-0.33%259,122
Jul 2, 20253,035.003,100.002,970.003,065.00-1.49%413,700
Jul 1, 20252,990.003,050.002,950.003,020.00-1.68%355,351
Jun 30, 20253,070.003,090.002,960.002,970.00--3.88%787,396
Jun 27, 20253,275.003,330.003,050.003,090.00--6.22%1,089,553
Jun 26, 20253,170.003,445.003,110.003,295.00-4.77%2,449,645
Jun 25, 20253,175.003,245.003,110.003,145.00--0.47%482,329
Jun 24, 20253,100.003,190.003,100.003,160.00-2.43%440,007
Jun 23, 20253,155.003,175.003,010.003,085.00--3.14%643,063
Jun 20, 20253,180.003,300.003,135.003,185.00-0.79%711,660
Jun 19, 20253,215.003,215.003,130.003,160.00--1.71%652,915