Shaperon Inc. (KOSDAQ:378800)
South Korea · Delayed Price · Currency is KRW 518.00
+4.00 (0.78%)
At close: Jul 21, 2026
Shaperon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |