Shaperon Inc. (KOSDAQ:378800)
South Korea · Delayed Price · Currency is KRW 972.00
-118.00 (-10.83%)
At close: Jun 8, 2026
Shaperon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,017.00 | 1,048.00 | 968.00 | 972.00 | 972.00 | -10.83% | 544,184 |
| Jun 5, 2026 | 1,110.00 | 1,120.00 | 1,073.00 | 1,090.00 | 1,090.00 | -2.50% | 318,471 |
| Jun 4, 2026 | 1,139.00 | 1,165.00 | 1,105.00 | 1,118.00 | 1,118.00 | -1.84% | 210,894 |
| Jun 2, 2026 | 1,141.00 | 1,151.00 | 1,080.00 | 1,139.00 | 1,139.00 | -0.35% | 475,073 |
| Jun 1, 2026 | 1,235.00 | 1,235.00 | 1,120.00 | 1,143.00 | 1,143.00 | -6.62% | 627,887 |
| May 29, 2026 | 1,191.00 | 1,280.00 | 1,120.00 | 1,224.00 | 1,224.00 | 2.86% | 747,579 |
| May 28, 2026 | 1,237.00 | 1,249.00 | 1,153.00 | 1,190.00 | 1,190.00 | -3.80% | 498,443 |
| May 27, 2026 | 1,295.00 | 1,300.00 | 1,227.00 | 1,237.00 | 1,237.00 | -4.26% | 652,864 |
| May 26, 2026 | 1,367.00 | 1,391.00 | 1,288.00 | 1,292.00 | 1,292.00 | -4.65% | 651,969 |
| May 22, 2026 | 1,315.00 | 1,439.00 | 1,300.00 | 1,355.00 | 1,355.00 | 5.04% | 721,096 |
| May 21, 2026 | 1,350.00 | 1,380.00 | 1,260.00 | 1,290.00 | 1,290.00 | -3.44% | 1,233,216 |
| May 20, 2026 | 1,365.00 | 1,393.00 | 1,321.00 | 1,336.00 | 1,336.00 | -4.50% | 522,383 |
| May 19, 2026 | 1,421.00 | 1,472.00 | 1,385.00 | 1,399.00 | 1,399.00 | -1.06% | 332,318 |
| May 18, 2026 | 1,447.00 | 1,470.00 | 1,349.00 | 1,414.00 | 1,414.00 | -2.28% | 789,865 |
| May 15, 2026 | 1,579.00 | 1,582.00 | 1,420.00 | 1,447.00 | 1,447.00 | -8.36% | 1,358,451 |
| May 14, 2026 | 1,620.00 | 1,629.00 | 1,549.00 | 1,579.00 | 1,579.00 | -1.62% | 764,071 |
| May 13, 2026 | 1,680.00 | 1,720.00 | 1,599.00 | 1,605.00 | 1,605.00 | -4.46% | 1,015,028 |
| May 12, 2026 | 1,751.00 | 1,751.00 | 1,631.00 | 1,680.00 | 1,680.00 | -1.75% | 878,839 |
| May 11, 2026 | 1,815.00 | 1,815.00 | 1,698.00 | 1,710.00 | 1,710.00 | -5.79% | 1,117,552 |
| May 8, 2026 | 1,850.00 | 1,880.00 | 1,780.00 | 1,815.00 | 1,815.00 | -1.89% | 602,751 |
| May 7, 2026 | 1,866.00 | 1,889.00 | 1,830.00 | 1,850.00 | 1,850.00 | -0.86% | 553,587 |
| May 6, 2026 | 1,877.00 | 1,882.00 | 1,801.00 | 1,866.00 | 1,866.00 | -0.59% | 1,023,285 |
| May 4, 2026 | 1,900.00 | 1,965.00 | 1,876.00 | 1,877.00 | 1,877.00 | 0.05% | 1,064,456 |
| Apr 30, 2026 | 1,899.00 | 1,935.00 | 1,874.00 | 1,876.00 | 1,876.00 | -1.16% | 767,944 |
| Apr 29, 2026 | 1,912.00 | 1,999.00 | 1,870.00 | 1,898.00 | 1,898.00 | -0.68% | 2,328,959 |
| Apr 28, 2026 | 1,867.00 | 1,950.00 | 1,831.00 | 1,911.00 | 1,911.00 | 2.08% | 1,082,193 |
| Apr 27, 2026 | 1,805.00 | 1,883.00 | 1,795.00 | 1,872.00 | 1,872.00 | 3.71% | 764,949 |
| Apr 24, 2026 | 1,781.00 | 1,826.00 | 1,760.00 | 1,805.00 | 1,805.00 | 1.35% | 523,419 |
| Apr 23, 2026 | 1,816.00 | 1,858.00 | 1,770.00 | 1,781.00 | 1,781.00 | -1.93% | 799,589 |
| Apr 22, 2026 | 1,801.00 | 2,135.00 | 1,770.00 | 1,816.00 | 1,816.00 | 0.94% | 5,742,923 |
| Apr 21, 2026 | 1,870.00 | 1,898.00 | 1,777.00 | 1,799.00 | 1,799.00 | -3.54% | 782,536 |
| Apr 20, 2026 | 1,974.00 | 2,020.00 | 1,852.00 | 1,865.00 | 1,865.00 | -3.77% | 1,583,301 |
| Apr 17, 2026 | 1,860.00 | 1,990.00 | 1,836.00 | 1,938.00 | 1,938.00 | 5.96% | 2,853,208 |
| Apr 16, 2026 | 1,820.00 | 1,866.00 | 1,790.00 | 1,829.00 | 1,829.00 | 2.18% | 844,508 |
| Apr 15, 2026 | 1,751.00 | 1,835.00 | 1,751.00 | 1,790.00 | 1,790.00 | 2.70% | 744,322 |
| Apr 14, 2026 | 1,741.00 | 1,765.00 | 1,730.00 | 1,743.00 | 1,743.00 | 1.69% | 490,533 |
| Apr 13, 2026 | 1,738.00 | 1,741.00 | 1,700.00 | 1,714.00 | 1,714.00 | -2.50% | 254,589 |
| Apr 10, 2026 | 1,715.00 | 1,770.00 | 1,700.00 | 1,758.00 | 1,758.00 | 2.81% | 325,068 |
| Apr 9, 2026 | 1,695.00 | 1,733.00 | 1,660.00 | 1,710.00 | 1,710.00 | -0.29% | 470,200 |
| Apr 8, 2026 | 1,663.00 | 1,750.00 | 1,632.00 | 1,715.00 | 1,715.00 | 5.86% | 789,434 |
| Apr 7, 2026 | 1,666.00 | 1,666.00 | 1,605.00 | 1,620.00 | 1,620.00 | -0.86% | 320,838 |
| Apr 6, 2026 | 1,657.00 | 1,674.00 | 1,618.00 | 1,634.00 | 1,634.00 | -1.39% | 375,927 |
| Apr 3, 2026 | 1,670.00 | 1,680.00 | 1,628.00 | 1,657.00 | 1,657.00 | 0.73% | 412,126 |
| Apr 2, 2026 | 1,782.00 | 1,828.00 | 1,626.00 | 1,645.00 | 1,645.00 | -7.69% | 1,006,886 |
| Apr 1, 2026 | 1,670.00 | 1,849.00 | 1,670.00 | 1,782.00 | 1,782.00 | 8.92% | 1,402,008 |
| Mar 31, 2026 | 1,684.00 | 1,725.00 | 1,627.00 | 1,636.00 | 1,636.00 | -2.97% | 642,392 |
| Mar 30, 2026 | 1,716.00 | 1,740.00 | 1,670.00 | 1,686.00 | 1,686.00 | -4.85% | 467,550 |
| Mar 27, 2026 | 1,707.00 | 1,780.00 | 1,624.00 | 1,772.00 | 1,772.00 | 3.63% | 637,801 |
| Mar 26, 2026 | 1,792.00 | 1,868.00 | 1,700.00 | 1,710.00 | 1,710.00 | -2.62% | 2,414,201 |
| Mar 25, 2026 | 1,638.00 | 1,781.00 | 1,636.00 | 1,756.00 | 1,756.00 | 7.20% | 956,316 |