Skip to main content
Shaperon Inc. (KOSDAQ:378800)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,679.00
-129.00 (-7.13%)
At close: Mar 9, 2026

Shaperon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,745.001,814.001,719.001,808.001,808.003.49%644,931
Mar 5, 20261,746.001,792.001,642.001,747.001,747.008.78%710,464
Mar 4, 20261,770.001,770.001,523.001,606.001,606.00-10.63%1,503,812
Mar 3, 20261,869.001,869.001,780.001,797.001,797.00-5.12%896,360
Feb 27, 20261,852.001,950.001,820.001,894.001,894.002.10%941,502
Feb 26, 20261,900.001,958.001,841.001,855.001,855.00-2.52%1,326,095
Feb 25, 20261,951.001,991.001,895.001,903.001,903.00-2.46%727,240
Feb 24, 20261,934.002,000.001,886.001,951.001,951.000.88%481,735
Feb 23, 20261,917.001,949.001,879.001,934.001,934.000.89%562,479
Feb 20, 20261,920.001,929.001,871.001,917.001,917.00-0.26%598,825
Feb 19, 20261,886.001,990.001,870.001,922.001,922.001.21%1,230,569
Feb 13, 20261,919.001,972.001,850.001,899.001,899.00-1.04%910,702
Feb 12, 20261,946.001,947.001,899.001,919.001,919.00-1.39%605,691
Feb 11, 20261,996.002,105.001,939.001,946.001,946.000.10%2,549,827
Feb 10, 20261,903.001,961.001,885.001,944.001,944.002.15%684,153
Feb 9, 20261,890.001,959.001,871.001,903.001,903.002.15%669,018
Feb 6, 20261,880.001,920.001,793.001,863.001,863.00-2.61%725,708
Feb 5, 20261,941.001,990.001,910.001,913.001,913.00-2.35%701,648
Feb 4, 20261,825.001,990.001,810.001,959.001,959.007.34%2,380,047
Feb 3, 20261,835.001,885.001,797.001,825.001,825.000.44%835,814
Feb 2, 20261,900.001,914.001,806.001,817.001,817.00-4.37%730,894
Jan 30, 20261,970.001,972.001,871.001,900.001,900.00-3.50%1,007,908
Jan 29, 20261,973.001,986.001,860.001,969.001,969.001.92%1,082,922
Jan 28, 20261,933.001,989.001,925.001,932.001,932.00-0.05%983,269
Jan 27, 20261,981.002,045.001,925.001,933.001,933.00-2.28%1,163,810
Jan 26, 20261,900.002,005.001,870.001,978.001,978.006.34%2,708,847
Jan 23, 20261,795.001,863.001,765.001,860.001,860.003.62%1,034,410
Jan 22, 20261,849.001,860.001,787.001,795.001,795.00-3.29%895,446
Jan 21, 20261,858.001,945.001,802.001,856.001,856.00-0.43%1,299,797
Jan 20, 20261,792.001,896.001,757.001,864.001,864.003.96%1,363,200
Jan 19, 20261,851.001,860.001,782.001,793.001,793.00-3.08%1,149,473
Jan 16, 20261,835.001,897.001,806.001,850.001,850.000.65%985,703
Jan 15, 20261,829.002,035.001,801.001,838.001,838.001.49%4,325,912
Jan 14, 20261,915.001,938.001,800.001,811.001,811.00-5.33%938,118
Jan 13, 20261,900.001,990.001,879.001,913.001,913.002.03%1,882,007
Jan 12, 20261,920.001,950.001,840.001,875.001,875.00-0.74%884,930
Jan 9, 20261,853.001,910.001,838.001,889.001,889.002.11%817,308
Jan 8, 20261,851.001,955.001,813.001,850.001,850.000.27%1,553,482
Jan 7, 20261,782.001,860.001,748.001,845.001,845.003.54%731,672
Jan 6, 20261,848.001,850.001,771.001,782.001,782.00-3.20%557,061
Jan 5, 20261,800.001,860.001,760.001,841.001,841.002.51%810,182
Jan 2, 20261,749.001,885.001,749.001,796.001,796.003.22%984,184
Dec 30, 20251,757.001,760.001,721.001,740.001,740.00-0.91%490,851
Dec 29, 20251,790.001,790.001,739.001,756.001,756.00-0.17%442,388
Dec 26, 20251,790.001,805.001,733.001,759.001,759.00-0.85%659,488
Dec 24, 20251,802.001,808.001,765.001,774.001,774.00-1.88%650,183
Dec 23, 20251,839.001,850.001,780.001,808.001,808.00-1.47%693,576
Dec 22, 20251,888.001,977.001,830.001,835.001,835.00-2.91%1,488,826
Dec 19, 20251,802.001,910.001,800.001,890.001,890.004.88%876,732
Dec 18, 20251,920.001,920.001,801.001,802.001,802.00-6.15%1,004,516
Dec 17, 20251,959.001,999.001,865.001,920.001,920.00-1.18%1,977,270
Dec 16, 20251,900.002,140.001,857.001,943.001,943.002.21%3,378,629
Dec 15, 20251,980.001,980.001,900.001,901.001,901.00-4.71%866,861
Dec 12, 20252,030.002,032.001,970.001,995.001,995.00-1.24%745,229
Dec 11, 20252,045.002,065.001,999.002,020.002,020.00-1.22%1,019,590
Dec 10, 20251,988.002,080.001,968.002,045.002,045.003.75%1,580,119
Dec 9, 20251,928.002,075.001,911.001,971.001,971.002.34%1,615,546
Dec 8, 20251,945.002,015.001,912.001,926.001,926.00-0.87%1,095,244
Dec 5, 20251,926.001,957.001,892.001,943.001,943.000.88%669,136
Dec 4, 20251,955.001,989.001,904.001,926.001,926.00-0.98%755,252
Dec 3, 20251,920.001,998.001,900.001,945.001,945.001.30%1,252,095
Dec 2, 20251,900.001,928.001,830.001,920.001,920.002.73%1,129,268
Dec 1, 20251,900.001,920.001,850.001,869.001,869.000.16%1,106,717
Nov 28, 20251,780.001,941.001,741.001,866.001,866.005.54%2,939,035
Nov 27, 20251,710.001,835.001,667.001,768.001,768.005.30%3,023,015
Nov 26, 20251,614.001,844.001,614.001,679.001,679.004.03%2,919,240
Nov 25, 20251,656.001,694.001,580.001,614.001,614.00-2.48%1,340,112
Nov 24, 20251,733.001,780.001,648.001,655.001,655.00-4.50%1,060,057
Nov 21, 20251,655.001,920.001,637.001,733.001,733.002.30%5,212,204
Nov 20, 20251,661.001,722.001,611.001,694.001,694.001.38%1,042,556
Nov 19, 20251,688.001,770.001,663.001,671.001,671.00-11.35%3,548,015
Nov 18, 20251,999.001,999.001,859.001,885.001,885.00-5.70%815,865
Nov 17, 20252,090.002,090.001,997.001,999.001,999.00-4.35%569,639
Nov 14, 20252,105.002,220.002,080.002,090.002,090.00-2.79%591,493
Nov 13, 20252,100.002,215.002,080.002,150.002,150.003.61%1,124,661
Nov 12, 20252,035.002,130.002,030.002,075.002,075.002.22%477,081
Nov 11, 20252,075.002,080.001,997.002,030.002,030.00-2.17%518,909
Nov 10, 20252,080.002,120.002,040.002,075.002,075.00-2.12%372,638
Nov 7, 20252,130.002,180.002,060.002,120.002,120.00-1.85%498,162
Nov 6, 20252,100.002,230.002,070.002,160.002,160.005.11%1,861,878
Nov 5, 20252,020.002,055.001,940.002,055.002,055.002.49%707,969
Nov 4, 20252,030.002,145.002,000.002,005.002,005.00-1.23%927,083
Nov 3, 20251,984.002,075.001,984.002,030.002,030.002.32%915,837
Oct 31, 20252,100.002,105.001,979.001,984.001,984.00-5.52%1,271,152
Oct 30, 20252,310.002,315.002,085.002,100.002,100.00-9.09%1,793,495
Oct 29, 20252,495.002,655.002,300.002,310.002,310.00-7.78%4,219,170
Oct 28, 20252,615.002,730.002,500.002,505.002,505.00-3.28%3,446,548
Oct 27, 20252,395.002,700.002,385.002,590.002,590.008.82%6,013,747
Oct 24, 20252,400.002,700.002,360.002,380.002,380.000.21%5,954,848
Oct 23, 20252,290.002,410.002,260.002,375.002,375.003.94%783,781
Oct 22, 20252,275.002,355.002,260.002,285.002,285.00-0.87%619,457
Oct 21, 20252,390.002,395.002,250.002,305.002,305.00-2.33%1,006,215
Oct 20, 20252,570.002,575.002,350.002,360.002,360.00-8.17%1,834,150
Oct 17, 20252,440.002,650.002,400.002,570.002,570.005.76%2,525,114
Oct 16, 20252,395.002,510.002,365.002,430.002,430.002.10%1,389,662
Oct 15, 20252,385.002,655.002,365.002,380.002,380.001.06%4,769,054
Oct 14, 20252,480.002,500.002,345.002,355.002,355.00-4.07%1,286,361
Oct 13, 20252,395.002,475.002,325.002,455.002,455.001.87%1,026,922
Oct 10, 20252,420.002,465.002,355.002,410.002,410.00-2.23%1,011,550
Oct 2, 20252,495.002,625.002,450.002,465.002,465.00-0.60%1,611,348