Sphere Corp. (KOSDAQ:347700)
South Korea · Delayed Price · Currency is KRW 10,360
-70 (-0.67%)
Last updated: Oct 10, 2025, 3:00 PM KST
Sphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10,530.00 | 10,540.00 | 9,910.00 | 10,440.00 | 10,440.00 | 0.10% | 245,906 |
| Oct 2, 2025 | 10,330.00 | 10,740.00 | 10,320.00 | 10,430.00 | 10,430.00 | 2.76% | 170,960 |
| Oct 1, 2025 | 10,470.00 | 10,670.00 | 10,120.00 | 10,150.00 | 10,150.00 | -2.59% | 249,322 |
| Sep 30, 2025 | 11,270.00 | 11,330.00 | 10,020.00 | 10,420.00 | 10,420.00 | 3.27% | 613,906 |
| Sep 29, 2025 | 10,050.00 | 10,110.00 | 9,520.00 | 10,090.00 | 10,090.00 | 3.06% | 161,318 |
| Sep 26, 2025 | 9,900.00 | 9,940.00 | 9,520.00 | 9,790.00 | 9,790.00 | -2.49% | 223,799 |
| Sep 25, 2025 | 10,440.00 | 10,440.00 | 9,900.00 | 10,040.00 | 10,040.00 | -3.18% | 224,165 |
| Sep 24, 2025 | 10,520.00 | 10,560.00 | 10,250.00 | 10,370.00 | 10,370.00 | -1.61% | 218,660 |
| Sep 23, 2025 | 10,660.00 | 10,730.00 | 10,450.00 | 10,540.00 | 10,540.00 | -0.47% | 194,582 |
| Sep 22, 2025 | 11,100.00 | 11,160.00 | 10,530.00 | 10,590.00 | 10,590.00 | -5.70% | 305,360 |
| Sep 19, 2025 | 11,610.00 | 11,710.00 | 11,150.00 | 11,230.00 | 11,230.00 | -3.77% | 215,920 |
| Sep 18, 2025 | 11,570.00 | 12,030.00 | 11,520.00 | 11,670.00 | 11,670.00 | -0.43% | 280,263 |
| Sep 17, 2025 | 11,450.00 | 11,890.00 | 10,950.00 | 11,720.00 | 11,720.00 | 1.30% | 251,636 |
| Sep 16, 2025 | 11,690.00 | 11,730.00 | 11,390.00 | 11,570.00 | 11,570.00 | -0.17% | 175,605 |
| Sep 15, 2025 | 11,000.00 | 11,730.00 | 10,880.00 | 11,590.00 | 11,590.00 | 5.08% | 351,244 |
| Sep 12, 2025 | 10,730.00 | 11,140.00 | 10,570.00 | 11,030.00 | 11,030.00 | 2.99% | 171,240 |
| Sep 11, 2025 | 10,650.00 | 10,780.00 | 10,430.00 | 10,710.00 | 10,710.00 | 1.04% | 207,313 |
| Sep 10, 2025 | 10,370.00 | 10,890.00 | 10,360.00 | 10,600.00 | 10,600.00 | 4.33% | 252,915 |
| Sep 9, 2025 | 10,380.00 | 10,460.00 | 10,050.00 | 10,160.00 | 10,160.00 | -2.03% | 210,532 |
| Sep 8, 2025 | 10,680.00 | 10,680.00 | 10,110.00 | 10,370.00 | 10,370.00 | -2.90% | 242,636 |
| Sep 5, 2025 | 10,950.00 | 10,960.00 | 10,500.00 | 10,680.00 | 10,680.00 | -2.02% | 176,839 |
| Sep 4, 2025 | 10,820.00 | 11,070.00 | 10,620.00 | 10,900.00 | 10,900.00 | -0.18% | 185,317 |
| Sep 3, 2025 | 11,150.00 | 11,180.00 | 10,790.00 | 10,920.00 | 10,920.00 | -2.06% | 214,182 |
| Sep 2, 2025 | 10,900.00 | 11,230.00 | 10,770.00 | 11,150.00 | 11,150.00 | 2.48% | 214,319 |
| Sep 1, 2025 | 11,450.00 | 11,520.00 | 10,800.00 | 10,880.00 | 10,880.00 | -6.69% | 330,824 |
| Aug 29, 2025 | 11,640.00 | 11,740.00 | 11,220.00 | 11,660.00 | 11,660.00 | 0.60% | 187,124 |
| Aug 28, 2025 | 12,530.00 | 12,550.00 | 11,520.00 | 11,590.00 | 11,590.00 | -8.88% | 464,703 |
| Aug 27, 2025 | 11,640.00 | 13,340.00 | 11,610.00 | 12,720.00 | 12,720.00 | 9.37% | 1,533,364 |
| Aug 26, 2025 | 11,600.00 | 11,850.00 | 11,350.00 | 11,630.00 | 11,630.00 | 0.61% | 146,631 |
| Aug 25, 2025 | 11,890.00 | 11,980.00 | 11,330.00 | 11,560.00 | 11,560.00 | 0.70% | 243,981 |
| Aug 22, 2025 | 10,600.00 | 11,480.00 | 10,570.00 | 11,480.00 | 11,480.00 | 6.59% | 308,759 |
| Aug 21, 2025 | 10,940.00 | 11,000.00 | 10,420.00 | 10,770.00 | 10,770.00 | 0.09% | 225,426 |
| Aug 20, 2025 | 10,700.00 | 11,000.00 | 10,400.00 | 10,760.00 | 10,760.00 | -4.53% | 469,845 |
| Aug 19, 2025 | 12,120.00 | 12,120.00 | 11,140.00 | 11,270.00 | 11,270.00 | -7.01% | 449,808 |
| Aug 18, 2025 | 12,390.00 | 12,700.00 | 11,960.00 | 12,120.00 | 12,120.00 | -3.81% | 255,065 |
| Aug 14, 2025 | 12,230.00 | 12,810.00 | 12,100.00 | 12,600.00 | 12,600.00 | 2.77% | 643,972 |
| Aug 13, 2025 | 11,980.00 | 12,490.00 | 11,690.00 | 12,260.00 | 12,260.00 | 1.66% | 446,497 |
| Aug 12, 2025 | 12,430.00 | 12,640.00 | 11,910.00 | 12,060.00 | 12,060.00 | -4.13% | 370,910 |
| Aug 11, 2025 | 12,420.00 | 12,620.00 | 11,740.00 | 12,580.00 | 12,580.00 | 2.03% | 636,373 |
| Aug 8, 2025 | 12,400.00 | 12,710.00 | 12,170.00 | 12,330.00 | 12,330.00 | 0.90% | 495,324 |
| Aug 7, 2025 | 12,850.00 | 12,900.00 | 12,100.00 | 12,220.00 | 12,220.00 | -6.72% | 1,103,754 |
| Aug 6, 2025 | 13,330.00 | 13,450.00 | 12,860.00 | 13,100.00 | 13,100.00 | -3.75% | 983,850 |
| Aug 5, 2025 | 14,920.00 | 14,980.00 | 12,770.00 | 13,610.00 | 13,610.00 | -3.95% | 2,487,346 |
| Aug 4, 2025 | 17,280.00 | 17,280.00 | 13,700.00 | 14,170.00 | 14,170.00 | - | 6,770,413 |
| Aug 1, 2025 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 30.00% | 57,502 |
| Jul 31, 2025 | 10,200.00 | 10,900.00 | 9,950.00 | 10,900.00 | 10,900.00 | 9.00% | 453,123 |
| Jul 30, 2025 | 10,510.00 | 10,560.00 | 9,650.00 | 10,000.00 | 10,000.00 | -5.75% | 311,578 |
| Jul 29, 2025 | 10,500.00 | 10,710.00 | 10,190.00 | 10,610.00 | 10,610.00 | -0.84% | 305,410 |
| Jul 28, 2025 | 10,300.00 | 10,780.00 | 10,090.00 | 10,700.00 | 10,700.00 | 3.98% | 252,734 |
| Jul 25, 2025 | 10,400.00 | 10,500.00 | 10,010.00 | 10,290.00 | 10,290.00 | -2.00% | 231,457 |