Shaperon Inc. (KOSDAQ:378800)
South Korea
· Delayed Price · Currency is KRW 1,911.00
+39.00 (2.08%)
At close: Apr 28, 2026
Shaperon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,912.00 | 1,999.00 | 1,870.00 | 1,898.00 | 1,898.00 | -0.68% | 2,324,444 |
| 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% | 758,838 |
| 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% | 794,249 |
| Apr 22, 2026 | 1,801.00 | 2,135.00 | 1,770.00 | 1,816.00 | 1,816.00 | 0.94% | 5,724,206 |
| 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% | 2,797,171 |
| 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% | 737,438 |
| Apr 14, 2026 | 1,741.00 | 1,765.00 | 1,730.00 | 1,743.00 | 1,743.00 | 1.69% | 490,302 |
| Apr 13, 2026 | 1,738.00 | 1,741.00 | 1,700.00 | 1,714.00 | 1,714.00 | -2.50% | 252,320 |
| Apr 10, 2026 | 1,715.00 | 1,770.00 | 1,700.00 | 1,758.00 | 1,758.00 | 2.81% | 321,908 |
| Apr 9, 2026 | 1,695.00 | 1,733.00 | 1,660.00 | 1,710.00 | 1,710.00 | -0.29% | 470,128 |
| Apr 8, 2026 | 1,663.00 | 1,750.00 | 1,632.00 | 1,715.00 | 1,715.00 | 5.86% | 787,986 |
| Apr 7, 2026 | 1,666.00 | 1,666.00 | 1,605.00 | 1,620.00 | 1,620.00 | -0.86% | 317,712 |
| 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% | 410,788 |
| Apr 2, 2026 | 1,782.00 | 1,828.00 | 1,626.00 | 1,645.00 | 1,645.00 | -7.69% | 1,006,722 |
| Apr 1, 2026 | 1,670.00 | 1,849.00 | 1,670.00 | 1,782.00 | 1,782.00 | 8.92% | 1,388,423 |
| Mar 31, 2026 | 1,684.00 | 1,725.00 | 1,627.00 | 1,636.00 | 1,636.00 | -2.97% | 637,484 |
| Mar 30, 2026 | 1,716.00 | 1,740.00 | 1,670.00 | 1,686.00 | 1,686.00 | -4.85% | 466,929 |
| Mar 27, 2026 | 1,707.00 | 1,780.00 | 1,624.00 | 1,772.00 | 1,772.00 | 3.63% | 636,048 |
| Mar 26, 2026 | 1,792.00 | 1,868.00 | 1,700.00 | 1,710.00 | 1,710.00 | -2.62% | 2,412,750 |
| Mar 25, 2026 | 1,638.00 | 1,781.00 | 1,636.00 | 1,756.00 | 1,756.00 | 7.20% | 954,013 |
| Mar 24, 2026 | 1,635.00 | 1,670.00 | 1,605.00 | 1,638.00 | 1,638.00 | 1.17% | 501,685 |
| Mar 23, 2026 | 1,687.00 | 1,691.00 | 1,595.00 | 1,619.00 | 1,619.00 | -5.38% | 698,212 |
| Mar 20, 2026 | 1,618.00 | 1,800.00 | 1,618.00 | 1,711.00 | 1,711.00 | 6.08% | 1,514,045 |
| Mar 19, 2026 | 1,625.00 | 1,649.00 | 1,590.00 | 1,613.00 | 1,613.00 | -2.36% | 832,781 |
| Mar 18, 2026 | 1,669.00 | 1,704.00 | 1,637.00 | 1,652.00 | 1,652.00 | -0.42% | 419,692 |
| Mar 17, 2026 | 1,625.00 | 1,699.00 | 1,625.00 | 1,659.00 | 1,659.00 | 2.28% | 446,345 |
| Mar 16, 2026 | 1,735.00 | 1,735.00 | 1,596.00 | 1,622.00 | 1,622.00 | -6.78% | 1,028,702 |
| Mar 13, 2026 | 1,720.00 | 1,775.00 | 1,682.00 | 1,740.00 | 1,740.00 | 1.10% | 543,701 |
| Mar 12, 2026 | 1,685.00 | 1,744.00 | 1,668.00 | 1,721.00 | 1,721.00 | 2.14% | 357,889 |
| Mar 11, 2026 | 1,711.00 | 1,727.00 | 1,655.00 | 1,685.00 | 1,685.00 | -0.77% | 491,836 |
| Mar 10, 2026 | 1,714.00 | 1,760.00 | 1,682.00 | 1,698.00 | 1,698.00 | 1.13% | 439,588 |
| Mar 9, 2026 | 1,700.00 | 1,757.00 | 1,618.00 | 1,679.00 | 1,679.00 | -7.13% | 728,852 |
| Mar 6, 2026 | 1,745.00 | 1,814.00 | 1,719.00 | 1,808.00 | 1,808.00 | 3.49% | 644,931 |
| Mar 5, 2026 | 1,746.00 | 1,792.00 | 1,642.00 | 1,747.00 | 1,747.00 | 8.78% | 710,464 |
| Mar 4, 2026 | 1,770.00 | 1,770.00 | 1,523.00 | 1,606.00 | 1,606.00 | -10.63% | 1,503,812 |
| Mar 3, 2026 | 1,869.00 | 1,869.00 | 1,780.00 | 1,797.00 | 1,797.00 | -5.12% | 896,360 |
| Feb 27, 2026 | 1,852.00 | 1,950.00 | 1,820.00 | 1,894.00 | 1,894.00 | 2.10% | 941,502 |
| Feb 26, 2026 | 1,900.00 | 1,958.00 | 1,841.00 | 1,855.00 | 1,855.00 | -2.52% | 1,326,095 |
| Feb 25, 2026 | 1,951.00 | 1,991.00 | 1,895.00 | 1,903.00 | 1,903.00 | -2.46% | 727,240 |
| Feb 24, 2026 | 1,934.00 | 2,000.00 | 1,886.00 | 1,951.00 | 1,951.00 | 0.88% | 481,735 |
| Feb 23, 2026 | 1,917.00 | 1,949.00 | 1,879.00 | 1,934.00 | 1,934.00 | 0.89% | 562,479 |
| Feb 20, 2026 | 1,920.00 | 1,929.00 | 1,871.00 | 1,917.00 | 1,917.00 | -0.26% | 598,825 |
| Feb 19, 2026 | 1,886.00 | 1,990.00 | 1,870.00 | 1,922.00 | 1,922.00 | 1.21% | 1,230,569 |
| Feb 13, 2026 | 1,919.00 | 1,972.00 | 1,850.00 | 1,899.00 | 1,899.00 | -1.04% | 910,702 |
| Feb 12, 2026 | 1,946.00 | 1,947.00 | 1,899.00 | 1,919.00 | 1,919.00 | -1.39% | 605,691 |
| Feb 11, 2026 | 1,996.00 | 2,105.00 | 1,939.00 | 1,946.00 | 1,946.00 | 0.10% | 2,549,827 |
| Feb 10, 2026 | 1,903.00 | 1,961.00 | 1,885.00 | 1,944.00 | 1,944.00 | 2.15% | 684,153 |
| Feb 9, 2026 | 1,890.00 | 1,959.00 | 1,871.00 | 1,903.00 | 1,903.00 | 2.15% | 669,018 |
| Feb 6, 2026 | 1,880.00 | 1,920.00 | 1,793.00 | 1,863.00 | 1,863.00 | -2.61% | 725,708 |
| Feb 5, 2026 | 1,941.00 | 1,990.00 | 1,910.00 | 1,913.00 | 1,913.00 | -2.35% | 701,648 |
| Feb 4, 2026 | 1,825.00 | 1,990.00 | 1,810.00 | 1,959.00 | 1,959.00 | 7.34% | 2,380,047 |
| Feb 3, 2026 | 1,835.00 | 1,885.00 | 1,797.00 | 1,825.00 | 1,825.00 | 0.44% | 835,814 |
| Feb 2, 2026 | 1,900.00 | 1,914.00 | 1,806.00 | 1,817.00 | 1,817.00 | -4.37% | 730,894 |
| Jan 30, 2026 | 1,970.00 | 1,972.00 | 1,871.00 | 1,900.00 | 1,900.00 | -3.50% | 1,007,908 |
| Jan 29, 2026 | 1,973.00 | 1,986.00 | 1,860.00 | 1,969.00 | 1,969.00 | 1.92% | 1,082,922 |
| Jan 28, 2026 | 1,933.00 | 1,989.00 | 1,925.00 | 1,932.00 | 1,932.00 | -0.05% | 983,269 |
| Jan 27, 2026 | 1,981.00 | 2,045.00 | 1,925.00 | 1,933.00 | 1,933.00 | -2.28% | 1,163,810 |
| Jan 26, 2026 | 1,900.00 | 2,005.00 | 1,870.00 | 1,978.00 | 1,978.00 | 6.34% | 2,708,847 |
| Jan 23, 2026 | 1,795.00 | 1,863.00 | 1,765.00 | 1,860.00 | 1,860.00 | 3.62% | 1,034,410 |
| Jan 22, 2026 | 1,849.00 | 1,860.00 | 1,787.00 | 1,795.00 | 1,795.00 | -3.29% | 895,446 |
| Jan 21, 2026 | 1,858.00 | 1,945.00 | 1,802.00 | 1,856.00 | 1,856.00 | -0.43% | 1,299,797 |
| Jan 20, 2026 | 1,792.00 | 1,896.00 | 1,757.00 | 1,864.00 | 1,864.00 | 3.96% | 1,363,200 |
| Jan 19, 2026 | 1,851.00 | 1,860.00 | 1,782.00 | 1,793.00 | 1,793.00 | -3.08% | 1,149,473 |
| Jan 16, 2026 | 1,835.00 | 1,897.00 | 1,806.00 | 1,850.00 | 1,850.00 | 0.65% | 985,703 |
| Jan 15, 2026 | 1,829.00 | 2,035.00 | 1,801.00 | 1,838.00 | 1,838.00 | 1.49% | 4,325,912 |
| Jan 14, 2026 | 1,915.00 | 1,938.00 | 1,800.00 | 1,811.00 | 1,811.00 | -5.33% | 938,118 |
| Jan 13, 2026 | 1,900.00 | 1,990.00 | 1,879.00 | 1,913.00 | 1,913.00 | 2.03% | 1,882,007 |
| Jan 12, 2026 | 1,920.00 | 1,950.00 | 1,840.00 | 1,875.00 | 1,875.00 | -0.74% | 884,930 |
| Jan 9, 2026 | 1,853.00 | 1,910.00 | 1,838.00 | 1,889.00 | 1,889.00 | 2.11% | 817,308 |
| Jan 8, 2026 | 1,851.00 | 1,955.00 | 1,813.00 | 1,850.00 | 1,850.00 | 0.27% | 1,553,482 |
| Jan 7, 2026 | 1,782.00 | 1,860.00 | 1,748.00 | 1,845.00 | 1,845.00 | 3.54% | 731,672 |
| Jan 6, 2026 | 1,848.00 | 1,850.00 | 1,771.00 | 1,782.00 | 1,782.00 | -3.20% | 557,061 |
| Jan 5, 2026 | 1,800.00 | 1,860.00 | 1,760.00 | 1,841.00 | 1,841.00 | 2.51% | 810,182 |
| Jan 2, 2026 | 1,749.00 | 1,885.00 | 1,749.00 | 1,796.00 | 1,796.00 | 3.22% | 984,184 |
| Dec 30, 2025 | 1,757.00 | 1,760.00 | 1,721.00 | 1,740.00 | 1,740.00 | -0.91% | 490,851 |
| Dec 29, 2025 | 1,790.00 | 1,790.00 | 1,739.00 | 1,756.00 | 1,756.00 | -0.17% | 442,388 |
| Dec 26, 2025 | 1,790.00 | 1,805.00 | 1,733.00 | 1,759.00 | 1,759.00 | -0.85% | 659,488 |
| Dec 24, 2025 | 1,802.00 | 1,808.00 | 1,765.00 | 1,774.00 | 1,774.00 | -1.88% | 650,183 |
| Dec 23, 2025 | 1,839.00 | 1,850.00 | 1,780.00 | 1,808.00 | 1,808.00 | -1.47% | 693,576 |
| Dec 22, 2025 | 1,888.00 | 1,977.00 | 1,830.00 | 1,835.00 | 1,835.00 | -2.91% | 1,488,826 |
| Dec 19, 2025 | 1,802.00 | 1,910.00 | 1,800.00 | 1,890.00 | 1,890.00 | 4.88% | 876,732 |
| Dec 18, 2025 | 1,920.00 | 1,920.00 | 1,801.00 | 1,802.00 | 1,802.00 | -6.15% | 1,004,516 |
| Dec 17, 2025 | 1,959.00 | 1,999.00 | 1,865.00 | 1,920.00 | 1,920.00 | -1.18% | 1,977,270 |
| Dec 16, 2025 | 1,900.00 | 2,140.00 | 1,857.00 | 1,943.00 | 1,943.00 | 2.21% | 3,378,629 |
| Dec 15, 2025 | 1,980.00 | 1,980.00 | 1,900.00 | 1,901.00 | 1,901.00 | -4.71% | 866,861 |
| Dec 12, 2025 | 2,030.00 | 2,032.00 | 1,970.00 | 1,995.00 | 1,995.00 | -1.24% | 745,229 |
| Dec 11, 2025 | 2,045.00 | 2,065.00 | 1,999.00 | 2,020.00 | 2,020.00 | -1.22% | 1,019,590 |
| Dec 10, 2025 | 1,988.00 | 2,080.00 | 1,968.00 | 2,045.00 | 2,045.00 | 3.75% | 1,580,119 |
| Dec 9, 2025 | 1,928.00 | 2,075.00 | 1,911.00 | 1,971.00 | 1,971.00 | 2.34% | 1,615,546 |
| Dec 8, 2025 | 1,945.00 | 2,015.00 | 1,912.00 | 1,926.00 | 1,926.00 | -0.87% | 1,095,244 |
| Dec 5, 2025 | 1,926.00 | 1,957.00 | 1,892.00 | 1,943.00 | 1,943.00 | 0.88% | 669,136 |
| Dec 4, 2025 | 1,955.00 | 1,989.00 | 1,904.00 | 1,926.00 | 1,926.00 | -0.98% | 755,252 |
| Dec 3, 2025 | 1,920.00 | 1,998.00 | 1,900.00 | 1,945.00 | 1,945.00 | 1.30% | 1,252,095 |
| Dec 2, 2025 | 1,900.00 | 1,928.00 | 1,830.00 | 1,920.00 | 1,920.00 | 2.73% | 1,129,268 |