Shaperon Inc. (KOSDAQ:378800)
South Korea · Delayed Price · Currency is KRW 1,721.00
+36.00 (2.14%)
At close: Mar 12, 2026
Shaperon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |