Shaperon Inc. 378800
KRX · South Korea · Health Technology
KRW 2,635.00+100.00 (+3.94%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |