Skip to main content
logo
Shaperon Inc. (KOSDAQ:378800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,335.00
+35.00 (1.52%)
At close: Oct 23, 2026

Shaperon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,255.002,350.002,205.002,335.002,335.001.52%56,461
Oct 22, 20262,310.002,385.002,230.002,300.002,300.00-0.43%21,905
Oct 21, 20262,270.002,380.002,215.002,310.002,310.001.76%28,473
Oct 20, 20262,320.002,385.002,195.002,270.002,270.00-2.16%47,785
Oct 19, 20262,350.002,425.002,285.002,320.002,320.00-2.11%41,049
Oct 16, 20262,390.002,390.002,280.002,370.002,370.002.60%34,286
Oct 15, 20262,260.002,490.002,225.002,310.002,310.00-7.41%76,893
Oct 14, 20262,480.002,575.002,365.002,495.002,495.00-2.16%39,163
Oct 13, 20262,640.002,640.002,460.002,550.002,550.00-2.67%62,282
Oct 12, 20262,680.002,745.002,435.002,620.002,620.00-2.24%100,721
Oct 8, 20262,715.002,720.002,640.002,680.002,680.00-1.47%44,745
Oct 7, 20262,685.002,780.002,675.002,720.002,720.001.30%34,863
Oct 6, 20262,690.002,700.002,605.002,685.002,685.001.90%35,764
Oct 2, 20262,565.002,750.002,535.002,635.002,635.003.94%111,566
Oct 1, 20262,470.002,560.002,340.002,535.002,535.001.81%66,438
Sep 30, 20262,530.002,530.002,445.002,490.002,490.00-1.58%92,974
Sep 29, 20262,800.003,020.002,415.002,530.002,530.00-0.78%238,112
Sep 3, 20262,465.002,600.002,445.002,550.002,550.003.45%114,612
Sep 2, 20262,485.002,495.002,410.002,465.002,465.00-1.79%87,746
Sep 1, 20262,550.002,565.002,440.002,510.002,510.00-0.99%58,534
Aug 31, 20262,535.002,575.002,450.002,535.002,535.000.20%75,009
Aug 28, 20262,450.002,690.002,435.002,530.002,530.003.90%176,415
Aug 27, 20262,400.002,455.002,365.002,435.002,435.001.46%75,457
Aug 26, 20262,305.002,495.002,250.002,400.002,400.004.58%97,209
Aug 25, 20262,320.002,330.002,090.002,295.002,295.00-1.08%93,316
Aug 24, 20262,340.002,405.002,295.002,320.002,320.00-0.85%101,572
Aug 21, 20262,450.002,450.002,265.002,340.002,340.00-5.26%160,633
Aug 20, 20262,405.002,825.002,375.002,470.002,470.003.56%335,334
Aug 19, 20262,380.002,845.002,325.002,385.002,385.000.63%513,471
Aug 18, 20262,500.002,500.002,320.002,370.002,370.00-7.78%219,621
Aug 14, 20262,620.003,090.002,535.002,570.002,570.00-1.91%581,289
Aug 13, 20263,495.003,585.002,575.002,620.002,620.00-14.66%1,895,344
Aug 12, 20262,390.003,070.002,355.003,070.003,070.0029.81%689,977
Aug 11, 20262,395.002,415.002,290.002,365.002,365.001.28%127,006
Aug 10, 20262,375.002,475.002,335.002,335.002,335.00-1.68%127,182
Aug 7, 20262,370.002,500.002,300.002,375.002,375.001.28%129,133
Aug 6, 20262,450.002,470.002,325.002,345.002,345.00-4.48%121,351
Aug 5, 20262,470.002,715.002,315.002,455.002,455.00-816,115
Aug 4, 20262,150.002,500.002,150.002,455.002,455.0012.36%225,991
Aug 3, 20262,100.002,245.002,055.002,185.002,185.004.30%106,261
Jul 31, 20262,150.002,150.001,985.002,095.002,095.000.96%173,709
Jul 30, 20262,035.002,200.002,030.002,075.002,075.001.47%56,900
Jul 29, 20262,320.002,400.002,025.002,045.002,045.00-11.85%176,749
Jul 28, 20262,480.002,480.002,245.002,320.002,320.00-6.45%136,762
Jul 27, 20262,600.002,685.002,440.002,480.002,480.00-4.62%201,093
Jul 24, 20262,630.002,930.002,520.002,600.002,600.00-1.14%233,716
Jul 23, 20262,675.002,695.002,565.002,630.002,630.000.96%83,107
Jul 22, 20262,595.002,750.002,575.002,605.002,605.000.58%93,031
Jul 21, 20262,550.002,700.002,330.002,590.002,590.000.78%226,461
Jul 20, 20262,650.002,675.002,495.002,570.002,570.00-3.93%99,761