Skip to main content
logo
Shaperon Inc. (KOSDAQ:378800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,465.00
-15.00 (-0.60%)
Last updated: Oct 2, 2025, 9:00 AM KST

Shaperon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,420.002,465.002,355.002,410.002,410.00-2.23%1,011,550
Oct 2, 20252,495.002,625.002,450.002,465.002,465.00-0.60%1,611,348
Oct 1, 20252,595.002,740.002,480.002,480.002,480.00-4.25%3,165,221
Sep 30, 20252,835.002,850.002,590.002,590.002,590.00-8.96%2,805,224
Sep 29, 20252,800.003,110.002,760.002,845.002,845.006.36%14,369,840
Sep 26, 20252,940.002,945.002,645.002,675.002,675.00-9.48%4,645,922
Sep 25, 20252,685.003,390.002,650.002,955.002,955.007.07%41,609,960
Sep 24, 20252,160.002,760.002,085.002,760.002,760.0029.88%8,355,343
Sep 23, 20252,110.002,185.002,075.002,125.002,125.000.95%388,099
Sep 22, 20252,135.002,200.002,100.002,105.002,105.00-1.86%330,930
Sep 19, 20252,140.002,180.002,110.002,145.002,145.000.70%423,467
Sep 18, 20252,150.002,160.002,095.002,130.002,130.00-522,213
Sep 17, 20252,165.002,380.002,115.002,130.002,130.00-10.13%1,539,664
Sep 16, 20252,320.002,525.002,305.002,370.002,084.151.28%1,508,747
Sep 15, 20252,340.002,470.002,310.002,340.002,057.77-0.85%778,400
Sep 12, 20252,380.002,395.002,330.002,360.002,075.36-0.84%494,504
Sep 11, 20252,285.002,590.002,285.002,380.002,092.954.16%5,083,334
Sep 10, 20252,305.002,535.002,250.002,285.002,009.410.44%2,090,756
Sep 9, 20252,235.002,295.002,190.002,275.002,000.610.89%349,521
Sep 8, 20252,225.002,260.002,205.002,255.001,983.021.58%201,233
Sep 5, 20252,275.002,350.002,205.002,220.001,952.25-2.42%363,524
Sep 4, 20252,235.002,310.002,215.002,275.002,000.612.25%343,403
Sep 3, 20252,200.002,245.002,175.002,225.001,956.642.06%351,190
Sep 2, 20252,200.002,220.002,160.002,180.001,917.07-0.46%390,389
Sep 1, 20252,260.002,265.002,175.002,190.001,925.86-3.74%604,762
Aug 29, 20252,345.002,367.002,265.002,275.002,000.61-2.99%553,916
Aug 28, 20252,420.002,425.002,330.002,345.002,062.17-3.70%1,005,349
Aug 27, 20252,315.002,735.002,190.002,435.002,141.328.46%9,548,692
Aug 26, 20252,490.002,500.002,245.002,245.001,974.23-5.27%1,267,140
Aug 25, 20252,150.002,450.002,145.002,370.002,084.1510.49%2,332,452
Aug 22, 20252,010.002,360.002,005.002,145.001,886.296.98%2,609,230
Aug 21, 20252,015.002,045.001,998.002,005.001,763.180.25%367,135
Aug 20, 20252,020.002,070.001,992.002,000.001,758.78-0.99%840,211
Aug 19, 20252,085.002,290.002,000.002,020.001,776.37-26.68%3,651,571
Aug 18, 20252,820.002,825.002,730.002,755.002,422.72-2.30%514,000
Aug 14, 20252,870.002,905.002,820.002,820.002,479.88-1.74%670,026
Aug 13, 20252,845.003,000.002,820.002,870.002,523.85-2,005,216
Aug 12, 20252,585.003,300.002,585.002,870.002,523.8511.03%11,145,390
Aug 11, 20252,605.002,650.002,577.002,585.002,273.22-2.08%234,561
Aug 8, 20252,665.002,680.002,620.002,640.002,321.59-0.75%291,414
Aug 7, 20252,600.002,855.002,535.002,660.002,339.182.70%1,350,928
Aug 6, 20252,570.002,605.002,525.002,590.002,277.620.78%149,764
Aug 5, 20252,585.002,620.002,555.002,570.002,260.03-0.19%206,955
Aug 4, 20252,540.002,590.002,515.002,575.002,264.431.38%160,316
Aug 1, 20252,640.002,640.002,520.002,540.002,233.65-3.79%485,843
Jul 31, 20252,675.002,690.002,615.002,640.002,321.59-1.31%555,163
Jul 30, 20252,780.002,785.002,675.002,675.002,352.37-3.95%560,905
Jul 29, 20252,755.002,815.002,722.002,785.002,449.101.09%206,362
Jul 28, 20252,860.002,860.002,715.002,755.002,422.72-2.99%509,153
Jul 25, 20252,850.002,870.002,825.002,840.002,497.470.35%146,531