Skip to main content
Shaperon Inc. (KOSDAQ:378800)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,943.00
+17.00 (0.88%)
At close: Dec 5, 2025

Shaperon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,595.002,740.002,480.002,480.002,480.00-4.25%3,165,221
Sep 30, 20252,835.002,850.002,590.002,590.002,590.00-8.96%2,805,224
Sep 29, 20252,800.003,110.002,760.002,845.002,845.006.36%14,369,840
Sep 26, 20252,940.002,945.002,645.002,675.002,675.00-9.48%4,645,922
Sep 25, 20252,685.003,390.002,650.002,955.002,955.007.07%41,609,960
Sep 24, 20252,160.002,760.002,085.002,760.002,760.0029.88%8,355,343
Sep 23, 20252,110.002,185.002,075.002,125.002,125.000.95%388,099
Sep 22, 20252,135.002,200.002,100.002,105.002,105.00-1.86%330,930