Shaperon Inc. (KOSDAQ:378800)
South Korea · Delayed Price · Currency is KRW 473.00
+6.00 (1.28%)
At close: Aug 11, 2026
Shaperon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,116.00 | 1,176.00 | 1,051.00 | 1,075.00 | 1,075.00 | -4.02% | 630,513 |
| Jun 22, 2026 | 1,272.00 | 1,281.00 | 1,105.00 | 1,120.00 | 1,120.00 | -13.51% | 1,384,443 |
| Jun 19, 2026 | 1,205.00 | 1,469.00 | 1,175.00 | 1,295.00 | 1,295.00 | 7.92% | 3,938,014 |
| Jun 18, 2026 | 1,285.00 | 1,347.00 | 1,190.00 | 1,200.00 | 1,200.00 | -6.25% | 614,063 |
| Jun 17, 2026 | 1,147.00 | 1,377.00 | 1,127.00 | 1,280.00 | 1,280.00 | 11.60% | 2,114,020 |
| Jun 16, 2026 | 1,305.00 | 1,309.00 | 1,147.00 | 1,147.00 | 1,147.00 | -11.77% | 1,164,001 |
| Jun 15, 2026 | 1,130.00 | 1,448.00 | 1,116.00 | 1,300.00 | 1,300.00 | 16.59% | 6,118,042 |
| Jun 12, 2026 | 1,085.00 | 1,177.00 | 1,085.00 | 1,115.00 | 1,115.00 | 3.72% | 445,701 |
| Jun 11, 2026 | 1,039.00 | 1,082.00 | 1,005.00 | 1,075.00 | 1,075.00 | 3.46% | 269,594 |
| Jun 10, 2026 | 1,062.00 | 1,078.00 | 1,010.00 | 1,039.00 | 1,039.00 | -2.26% | 218,051 |
| Jun 9, 2026 | 956.00 | 1,149.00 | 956.00 | 1,063.00 | 1,063.00 | 9.36% | 752,634 |
| 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 |