Shaperon Inc. 378800
KRX · Südkorea · Gesundheitstechnologie
KRW 2.635,00+100,00 (+3,94 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.635,00 | +3,94 % | KRW 2.565,00 | KRW 2.750,00 | KRW 2.535,00 | 111,57K |
| 2026-10-01 | KRW 2.535,00 | +1,81 % | KRW 2.470,00 | KRW 2.560,00 | KRW 2.340,00 | 68,30K |
| 2026-09-30 | KRW 2.490,00 | -1,58 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.445,00 | 92,97K |
| 2026-09-29 | KRW 2.530,00 | -0,78 % | KRW 2.800,00 | KRW 3.020,00 | KRW 2.415,00 | 238,11K |
| 2026-09-28 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-23 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-22 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-21 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-18 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-17 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-16 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-15 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-14 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-11 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-10 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-09 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-08 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-07 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-04 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.550,00 | 0 |
| 2026-09-03 | KRW 2.550,00 | +3,45 % | KRW 2.465,00 | KRW 2.600,00 | KRW 2.445,00 | 114,61K |
| 2026-09-02 | KRW 2.465,00 | -1,79 % | KRW 2.485,00 | KRW 2.495,00 | KRW 2.410,00 | 87,75K |
| 2026-09-01 | KRW 2.510,00 | -0,99 % | KRW 2.550,00 | KRW 2.565,00 | KRW 2.440,00 | 58,53K |
| 2026-08-31 | KRW 2.535,00 | +0,20 % | KRW 2.535,00 | KRW 2.575,00 | KRW 2.450,00 | 75,01K |
| 2026-08-28 | KRW 2.530,00 | +3,90 % | KRW 2.450,00 | KRW 2.690,00 | KRW 2.435,00 | 176,42K |
| 2026-08-27 | KRW 2.435,00 | +1,46 % | KRW 2.400,00 | KRW 2.455,00 | KRW 2.365,00 | 75,46K |
| 2026-08-26 | KRW 2.400,00 | +4,58 % | KRW 2.305,00 | KRW 2.495,00 | KRW 2.250,00 | 97,21K |
| 2026-08-25 | KRW 2.295,00 | -1,08 % | KRW 2.320,00 | KRW 2.330,00 | KRW 2.090,00 | 93,32K |
| 2026-08-24 | KRW 2.320,00 | -0,85 % | KRW 2.340,00 | KRW 2.405,00 | KRW 2.295,00 | 101,57K |
| 2026-08-21 | KRW 2.340,00 | -5,26 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.265,00 | 160,63K |
| 2026-08-20 | KRW 2.470,00 | +3,56 % | KRW 2.405,00 | KRW 2.825,00 | KRW 2.375,00 | 335,33K |
| 2026-08-19 | KRW 2.385,00 | +0,63 % | KRW 2.380,00 | KRW 2.845,00 | KRW 2.325,00 | 513,47K |
| 2026-08-18 | KRW 2.370,00 | -7,78 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.320,00 | 219,62K |
| 2026-08-14 | KRW 2.570,00 | -1,91 % | KRW 2.620,00 | KRW 3.090,00 | KRW 2.535,00 | 581,29K |
| 2026-08-13 | KRW 2.620,00 | -14,66 % | KRW 3.495,00 | KRW 3.585,00 | KRW 2.575,00 | 1,90M |
| 2026-08-12 | KRW 3.070,00 | +29,81 % | KRW 2.390,00 | KRW 3.070,00 | KRW 2.355,00 | 689,98K |
| 2026-08-11 | KRW 2.365,00 | +1,28 % | KRW 2.395,00 | KRW 2.415,00 | KRW 2.290,00 | 127,01K |
| 2026-08-10 | KRW 2.335,00 | -1,68 % | KRW 2.375,00 | KRW 2.475,00 | KRW 2.335,00 | 127,18K |
| 2026-08-07 | KRW 2.375,00 | +1,28 % | KRW 2.370,00 | KRW 2.500,00 | KRW 2.300,00 | 129,13K |
| 2026-08-06 | KRW 2.345,00 | -4,48 % | KRW 2.450,00 | KRW 2.470,00 | KRW 2.325,00 | 121,35K |
| 2026-08-05 | KRW 2.455,00 | 0,00 % | KRW 2.470,00 | KRW 2.715,00 | KRW 2.315,00 | 816,12K |
| 2026-08-04 | KRW 2.455,00 | +12,36 % | KRW 2.150,00 | KRW 2.500,00 | KRW 2.150,00 | 225,99K |
| 2026-08-03 | KRW 2.185,00 | +4,30 % | KRW 2.100,00 | KRW 2.245,00 | KRW 2.055,00 | 106,26K |
| 2026-07-31 | KRW 2.095,00 | +0,96 % | KRW 2.150,00 | KRW 2.150,00 | KRW 1.985,00 | 173,71K |
| 2026-07-30 | KRW 2.075,00 | +1,47 % | KRW 2.035,00 | KRW 2.200,00 | KRW 2.030,00 | 56,90K |
| 2026-07-29 | KRW 2.045,00 | -11,85 % | KRW 2.320,00 | KRW 2.400,00 | KRW 2.025,00 | 176,75K |
| 2026-07-28 | KRW 2.320,00 | -6,45 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.245,00 | 136,76K |
| 2026-07-27 | KRW 2.480,00 | -4,62 % | KRW 2.600,00 | KRW 2.685,00 | KRW 2.440,00 | 201,09K |
| 2026-07-24 | KRW 2.600,00 | -1,14 % | KRW 2.630,00 | KRW 2.930,00 | KRW 2.520,00 | 233,72K |
| 2026-07-23 | KRW 2.630,00 | +0,96 % | KRW 2.675,00 | KRW 2.695,00 | KRW 2.565,00 | 83,11K |
| 2026-07-22 | KRW 2.605,00 | +0,58 % | KRW 2.595,00 | KRW 2.750,00 | KRW 2.575,00 | 93,03K |
| 2026-07-21 | KRW 2.590,00 | +0,78 % | KRW 2.550,00 | KRW 2.700,00 | KRW 2.330,00 | 226,46K |
| 2026-07-20 | KRW 2.570,00 | -3,93 % | KRW 2.650,00 | KRW 2.675,00 | KRW 2.495,00 | 99,76K |
| 2026-07-16 | KRW 2.675,00 | -0,56 % | KRW 2.690,00 | KRW 2.750,00 | KRW 2.600,00 | 82,24K |
| 2026-07-15 | KRW 2.690,00 | +5,28 % | KRW 2.575,00 | KRW 2.720,00 | KRW 2.575,00 | 84,35K |
| 2026-07-14 | KRW 2.555,00 | -2,29 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.475,00 | 141,98K |
| 2026-07-13 | KRW 2.615,00 | -6,10 % | KRW 2.750,00 | KRW 2.915,00 | KRW 2.575,00 | 165,14K |
| 2026-07-10 | KRW 2.785,00 | +7,32 % | KRW 2.550,00 | KRW 2.890,00 | KRW 2.500,00 | 340,22K |
| 2026-07-09 | KRW 2.595,00 | +3,18 % | KRW 2.490,00 | KRW 2.650,00 | KRW 2.460,00 | 155,18K |
| 2026-07-08 | KRW 2.515,00 | -4,37 % | KRW 2.650,00 | KRW 2.745,00 | KRW 2.450,00 | 199,41K |
| 2026-07-07 | KRW 2.630,00 | -2,05 % | KRW 2.685,00 | KRW 3.085,00 | KRW 2.560,00 | 378,75K |
| 2026-07-06 | KRW 2.685,00 | -11,09 % | KRW 3.005,00 | KRW 3.100,00 | KRW 2.665,00 | 305,80K |
| 2026-07-03 | KRW 3.020,00 | +13,96 % | KRW 2.730,00 | KRW 3.075,00 | KRW 2.600,00 | 474,82K |
| 2026-07-02 | KRW 2.650,00 | -2,39 % | KRW 2.625,00 | KRW 2.885,00 | KRW 2.580,00 | 405,57K |
| 2026-07-01 | KRW 2.715,00 | +6,89 % | KRW 2.610,00 | KRW 2.870,00 | KRW 2.550,00 | 614,76K |
| 2026-06-30 | KRW 2.540,00 | -16,99 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.490,00 | 680,39K |
| 2026-06-29 | KRW 3.060,00 | +7,75 % | KRW 2.840,00 | KRW 3.300,00 | KRW 2.840,00 | 605,85K |
| 2026-06-26 | KRW 2.840,00 | -25,16 % | KRW 3.200,00 | KRW 3.400,00 | KRW 2.710,00 | 1,73M |
| 2026-06-25 | KRW 3.795,00 | -29,98 % | KRW 3.880,00 | KRW 4.170,00 | KRW 3.795,00 | 1,12M |
| 2026-06-24 | KRW 5.420,00 | +0,84 % | KRW 5.300,00 | KRW 5.600,00 | KRW 5.255,00 | 84,85K |
| 2026-06-23 | KRW 5.375,00 | -4,02 % | KRW 5.580,00 | KRW 5.880,00 | KRW 5.255,00 | 129,32K |
| 2026-06-22 | KRW 5.600,00 | -13,51 % | KRW 6.360,00 | KRW 6.405,00 | KRW 5.525,00 | 277,54K |
| 2026-06-19 | KRW 6.475,00 | +7,92 % | KRW 6.025,00 | KRW 7.345,00 | KRW 5.875,00 | 790,82K |
| 2026-06-18 | KRW 6.000,00 | -6,25 % | KRW 6.425,00 | KRW 6.735,00 | KRW 5.950,00 | 122,88K |
| 2026-06-17 | KRW 6.400,00 | +11,60 % | KRW 5.735,00 | KRW 6.885,00 | KRW 5.635,00 | 424,87K |
| 2026-06-16 | KRW 5.735,00 | -11,77 % | KRW 6.525,00 | KRW 6.545,00 | KRW 5.735,00 | 232,80K |
| 2026-06-15 | KRW 6.500,00 | +16,59 % | KRW 5.650,00 | KRW 7.240,00 | KRW 5.580,00 | 1,22M |
| 2026-06-12 | KRW 5.575,00 | +3,72 % | KRW 5.425,00 | KRW 5.885,00 | KRW 5.425,00 | 89,14K |
| 2026-06-11 | KRW 5.375,00 | +3,46 % | KRW 5.195,00 | KRW 5.410,00 | KRW 5.025,00 | 54,31K |
| 2026-06-10 | KRW 5.195,00 | -2,26 % | KRW 5.310,00 | KRW 5.390,00 | KRW 5.050,00 | 22 |
| 2026-06-09 | KRW 5.315,00 | +9,36 % | KRW 4.780,00 | KRW 5.745,00 | KRW 4.780,00 | 151,71K |
| 2026-06-08 | KRW 4.860,00 | -10,83 % | KRW 5.085,00 | KRW 5.240,00 | KRW 4.840,00 | 109,79K |
| 2026-06-05 | KRW 5.450,00 | -2,50 % | KRW 5.550,00 | KRW 5.600,00 | KRW 5.365,00 | 63,69K |
| 2026-06-04 | KRW 5.590,00 | -1,84 % | KRW 5.695,00 | KRW 5.825,00 | KRW 5.525,00 | 42,18K |
| 2026-06-02 | KRW 5.695,00 | -0,35 % | KRW 5.705,00 | KRW 5.755,00 | KRW 5.400,00 | 95,01K |
| 2026-06-01 | KRW 5.715,00 | -6,62 % | KRW 6.175,00 | KRW 6.175,00 | KRW 5.600,00 | 125,58K |
| 2026-05-29 | KRW 6.120,00 | +2,86 % | KRW 5.955,00 | KRW 6.400,00 | KRW 5.600,00 | 150,19K |
| 2026-05-28 | KRW 5.950,00 | -3,80 % | KRW 6.185,00 | KRW 6.245,00 | KRW 5.765,00 | 99,90K |
| 2026-05-27 | KRW 6.185,00 | -4,26 % | KRW 6.475,00 | KRW 6.500,00 | KRW 6.135,00 | 131,12K |
| 2026-05-26 | KRW 6.460,00 | -4,65 % | KRW 6.835,00 | KRW 6.955,00 | KRW 6.440,00 | 130,39K |
| 2026-05-22 | KRW 6.775,00 | +5,04 % | KRW 6.575,00 | KRW 7.195,00 | KRW 6.500,00 | 145,05K |