Skip to main content
Shaperon Inc. (KOSDAQ:378800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,060.00
+5.00 (0.24%)
At close: Nov 13, 2026

Shaperon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,055.002,142.002,010.002,060.002,060.000.24%18,602
Nov 12, 20262,120.002,120.002,030.002,055.002,055.00-3.07%21,644
Nov 11, 20262,055.002,130.002,055.002,120.002,120.000.47%24,396
Nov 10, 20262,130.002,200.002,070.002,110.002,110.00-0.94%19,400
Nov 9, 20262,175.002,175.002,010.002,130.002,130.00-2.07%51,021
Nov 6, 20262,040.002,175.001,991.002,175.002,175.00-2.90%77,052
Nov 5, 20262,380.002,380.002,185.002,240.002,240.00-4.27%46,325
Nov 4, 20262,280.002,340.002,165.002,340.002,340.002.63%41,820
Nov 3, 20262,350.002,350.002,150.002,280.002,280.00-5.39%68,435
Nov 2, 20262,220.002,465.002,125.002,410.002,410.008.56%65,238
Oct 30, 20262,340.002,340.002,190.002,220.002,220.00-4.93%35,909
Oct 29, 20262,350.002,350.002,230.002,335.002,335.00-0.64%29,163
Oct 28, 20262,345.002,380.002,320.002,350.002,350.000.21%16,366
Oct 27, 20262,300.002,385.002,285.002,345.002,345.000.64%36,562
Oct 26, 20262,300.002,330.002,220.002,330.002,330.00-0.21%29,182
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%34,803
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%68,297
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