Shaperon Inc. (KOSDAQ:378800)
South Korea · Delayed Price · Currency is KRW 510.00
+17.00 (3.45%)
At close: Sep 3, 2026
Shaperon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 493.00 | 520.00 | 489.00 | 510.00 | 510.00 | 3.45% | 573,064 |
| Sep 2, 2026 | 497.00 | 499.00 | 482.00 | 493.00 | 493.00 | -1.79% | 438,017 |
| Sep 1, 2026 | 510.00 | 513.00 | 488.00 | 502.00 | 502.00 | -0.99% | 289,746 |
| Aug 31, 2026 | 507.00 | 515.00 | 490.00 | 507.00 | 507.00 | 0.20% | 374,367 |
| Aug 28, 2026 | 490.00 | 538.00 | 487.00 | 506.00 | 506.00 | 3.90% | 882,078 |
| Aug 27, 2026 | 480.00 | 491.00 | 473.00 | 487.00 | 487.00 | 1.46% | 377,289 |
| Aug 26, 2026 | 461.00 | 499.00 | 450.00 | 480.00 | 480.00 | 4.58% | 486,047 |
| Aug 25, 2026 | 464.00 | 466.00 | 418.00 | 459.00 | 459.00 | -1.08% | 465,906 |
| Aug 24, 2026 | 468.00 | 481.00 | 459.00 | 464.00 | 464.00 | -0.85% | 507,863 |
| Aug 21, 2026 | 490.00 | 490.00 | 453.00 | 468.00 | 468.00 | -5.26% | 796,271 |
| Aug 20, 2026 | 481.00 | 565.00 | 475.00 | 494.00 | 494.00 | 3.56% | 1,668,078 |
| Aug 19, 2026 | 476.00 | 569.00 | 465.00 | 477.00 | 477.00 | 0.63% | 2,538,428 |
| Aug 18, 2026 | 500.00 | 500.00 | 464.00 | 474.00 | 474.00 | -7.78% | 1,092,209 |
| Aug 14, 2026 | 524.00 | 618.00 | 507.00 | 514.00 | 514.00 | -1.91% | 2,871,407 |
| Aug 13, 2026 | 699.00 | 717.00 | 515.00 | 524.00 | 524.00 | -14.66% | 9,462,033 |
| Aug 12, 2026 | 478.00 | 614.00 | 471.00 | 614.00 | 614.00 | 29.81% | 3,449,886 |
| Aug 11, 2026 | 479.00 | 483.00 | 458.00 | 473.00 | 473.00 | 1.28% | 628,427 |
| Aug 10, 2026 | 475.00 | 495.00 | 467.00 | 467.00 | 467.00 | -1.68% | 625,874 |
| Aug 7, 2026 | 474.00 | 500.00 | 460.00 | 475.00 | 475.00 | 1.28% | 645,669 |
| Aug 6, 2026 | 490.00 | 494.00 | 465.00 | 469.00 | 469.00 | -4.48% | 606,757 |
| Aug 5, 2026 | 494.00 | 543.00 | 463.00 | 491.00 | 491.00 | - | 4,080,575 |
| Aug 4, 2026 | 430.00 | 500.00 | 430.00 | 491.00 | 491.00 | 12.36% | 1,129,956 |
| Aug 3, 2026 | 420.00 | 449.00 | 411.00 | 437.00 | 437.00 | 4.30% | 531,305 |
| Jul 31, 2026 | 430.00 | 430.00 | 397.00 | 419.00 | 419.00 | 0.96% | 867,130 |
| Jul 30, 2026 | 407.00 | 440.00 | 406.00 | 415.00 | 415.00 | 1.47% | 284,504 |
| Jul 29, 2026 | 464.00 | 480.00 | 405.00 | 409.00 | 409.00 | -11.85% | 883,749 |
| Jul 28, 2026 | 496.00 | 496.00 | 449.00 | 464.00 | 464.00 | -6.45% | 683,814 |
| Jul 27, 2026 | 520.00 | 537.00 | 488.00 | 496.00 | 496.00 | -4.62% | 1,003,333 |
| Jul 24, 2026 | 526.00 | 586.00 | 504.00 | 520.00 | 520.00 | -1.14% | 1,168,580 |
| Jul 23, 2026 | 535.00 | 539.00 | 513.00 | 526.00 | 526.00 | 0.96% | 415,536 |
| Jul 22, 2026 | 519.00 | 550.00 | 515.00 | 521.00 | 521.00 | 0.58% | 461,704 |
| Jul 21, 2026 | 510.00 | 540.00 | 466.00 | 518.00 | 518.00 | 0.78% | 1,129,141 |
| Jul 20, 2026 | 530.00 | 535.00 | 499.00 | 514.00 | 514.00 | -3.93% | 498,809 |
| Jul 16, 2026 | 538.00 | 550.00 | 520.00 | 535.00 | 535.00 | -0.56% | 405,223 |
| Jul 15, 2026 | 515.00 | 544.00 | 515.00 | 538.00 | 538.00 | 5.28% | 421,707 |
| Jul 14, 2026 | 536.00 | 536.00 | 495.00 | 511.00 | 511.00 | -2.29% | 709,898 |
| Jul 13, 2026 | 550.00 | 583.00 | 515.00 | 523.00 | 523.00 | -6.10% | 820,633 |
| Jul 10, 2026 | 510.00 | 578.00 | 500.00 | 557.00 | 557.00 | 7.32% | 1,697,416 |
| Jul 9, 2026 | 498.00 | 530.00 | 492.00 | 519.00 | 519.00 | 3.18% | 769,092 |
| Jul 8, 2026 | 530.00 | 549.00 | 490.00 | 503.00 | 503.00 | -4.37% | 997,057 |
| Jul 7, 2026 | 537.00 | 617.00 | 512.00 | 526.00 | 526.00 | -2.05% | 1,887,887 |
| Jul 6, 2026 | 601.00 | 620.00 | 533.00 | 537.00 | 537.00 | -11.09% | 1,528,981 |
| Jul 3, 2026 | 546.00 | 615.00 | 520.00 | 604.00 | 604.00 | 13.96% | 2,349,608 |
| Jul 2, 2026 | 525.00 | 577.00 | 516.00 | 530.00 | 530.00 | -2.39% | 2,013,086 |
| Jul 1, 2026 | 522.00 | 574.00 | 510.00 | 543.00 | 543.00 | 6.89% | 3,065,160 |
| Jun 30, 2026 | 607.00 | 607.00 | 498.00 | 508.00 | 508.00 | -16.99% | 3,382,478 |
| Jun 29, 2026 | 568.00 | 660.00 | 568.00 | 612.00 | 612.00 | 7.75% | 3,020,051 |
| Jun 26, 2026 | 640.00 | 680.00 | 542.00 | 568.00 | 568.00 | -25.16% | 8,632,404 |
| Jun 25, 2026 | 776.00 | 834.00 | 759.00 | 759.00 | 759.00 | -29.98% | 5,611,113 |
| Jun 24, 2026 | 1,060.00 | 1,120.00 | 1,051.00 | 1,084.00 | 1,084.00 | 0.84% | 400,818 |