Sphere Corp. (KOSDAQ:347700)
South Korea · Delayed Price · Currency is KRW 10,650
-250 (-2.29%)
Last updated: Sep 5, 2025, 12:18 PM KST
Sphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10,950.00 | 10,960.00 | 10,500.00 | 10,680.00 | - | -2.02% | 176,839 |
| Sep 4, 2025 | 10,820.00 | 11,070.00 | 10,620.00 | 10,900.00 | - | -0.18% | 185,317 |
| Sep 3, 2025 | 11,150.00 | 11,180.00 | 10,790.00 | 10,920.00 | - | -2.06% | 214,182 |
| Sep 2, 2025 | 10,900.00 | 11,230.00 | 10,770.00 | 11,150.00 | - | 2.48% | 214,319 |
| Sep 1, 2025 | 11,450.00 | 11,520.00 | 10,800.00 | 10,880.00 | - | -6.69% | 330,824 |
| Aug 29, 2025 | 11,640.00 | 11,740.00 | 11,220.00 | 11,660.00 | - | 0.60% | 187,124 |
| Aug 28, 2025 | 12,530.00 | 12,550.00 | 11,520.00 | 11,590.00 | - | -8.88% | 464,703 |
| Aug 27, 2025 | 11,640.00 | 13,340.00 | 11,610.00 | 12,720.00 | - | 9.37% | 1,533,364 |
| Aug 26, 2025 | 11,600.00 | 11,850.00 | 11,350.00 | 11,630.00 | - | 0.61% | 146,631 |
| Aug 25, 2025 | 11,890.00 | 11,980.00 | 11,330.00 | 11,560.00 | - | 0.70% | 243,981 |
| Aug 22, 2025 | 10,600.00 | 11,480.00 | 10,570.00 | 11,480.00 | - | 6.59% | 308,759 |
| Aug 21, 2025 | 10,940.00 | 11,000.00 | 10,420.00 | 10,770.00 | - | 0.09% | 225,426 |
| Aug 20, 2025 | 10,700.00 | 11,000.00 | 10,400.00 | 10,760.00 | - | -4.53% | 469,845 |
| Aug 19, 2025 | 12,120.00 | 12,120.00 | 11,140.00 | 11,270.00 | - | -7.01% | 449,808 |
| Aug 18, 2025 | 12,390.00 | 12,700.00 | 11,960.00 | 12,120.00 | - | -3.81% | 255,065 |
| Aug 14, 2025 | 12,230.00 | 12,810.00 | 12,100.00 | 12,600.00 | - | 2.77% | 643,972 |
| Aug 13, 2025 | 11,980.00 | 12,490.00 | 11,690.00 | 12,260.00 | - | 1.66% | 446,497 |
| Aug 12, 2025 | 12,430.00 | 12,640.00 | 11,910.00 | 12,060.00 | - | -4.13% | 370,910 |
| Aug 11, 2025 | 12,420.00 | 12,620.00 | 11,740.00 | 12,580.00 | - | 2.03% | 636,373 |
| Aug 8, 2025 | 12,400.00 | 12,710.00 | 12,170.00 | 12,330.00 | - | 0.90% | 495,324 |
| Aug 7, 2025 | 12,850.00 | 12,900.00 | 12,100.00 | 12,220.00 | - | -6.72% | 1,103,754 |
| Aug 6, 2025 | 13,330.00 | 13,450.00 | 12,860.00 | 13,100.00 | - | -3.75% | 983,850 |
| Aug 5, 2025 | 14,920.00 | 14,980.00 | 12,770.00 | 13,610.00 | - | -3.95% | 2,487,346 |
| Aug 4, 2025 | 17,280.00 | 17,280.00 | 13,700.00 | 14,170.00 | - | - | 6,770,413 |
| Aug 1, 2025 | 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 | - | 9.00% | 453,123 |
| Jul 30, 2025 | 10,510.00 | 10,560.00 | 9,650.00 | 10,000.00 | - | -5.75% | 311,578 |
| Jul 29, 2025 | 10,500.00 | 10,710.00 | 10,190.00 | 10,610.00 | - | -0.84% | 305,410 |
| Jul 28, 2025 | 10,300.00 | 10,780.00 | 10,090.00 | 10,700.00 | - | 3.98% | 252,734 |
| Jul 25, 2025 | 10,400.00 | 10,500.00 | 10,010.00 | 10,290.00 | - | -2.00% | 231,457 |
| Jul 24, 2025 | 10,810.00 | 11,030.00 | 10,380.00 | 10,500.00 | - | -3.23% | 97,465 |
| Jul 23, 2025 | 10,700.00 | 11,090.00 | 10,050.00 | 10,850.00 | - | - | 160,919 |
| Jul 22, 2025 | 11,140.00 | 11,170.00 | 10,640.00 | 10,850.00 | - | -2.78% | 225,622 |
| Jul 21, 2025 | 11,700.00 | 11,740.00 | 10,580.00 | 11,160.00 | - | -3.54% | 262,625 |
| Jul 18, 2025 | 11,740.00 | 12,090.00 | 11,480.00 | 11,570.00 | - | 0.17% | 435,042 |
| Jul 17, 2025 | 11,960.00 | 12,020.00 | 11,550.00 | 11,550.00 | - | -0.17% | 260,458 |
| Jul 16, 2025 | 11,780.00 | 11,800.00 | 11,380.00 | 11,570.00 | - | -3.82% | 305,087 |
| Jul 15, 2025 | 10,510.00 | 12,030.00 | 10,510.00 | 12,030.00 | - | 11.60% | 1,056,660 |
| Jul 14, 2025 | 10,740.00 | 11,330.00 | 10,300.00 | 10,780.00 | - | 4.36% | 758,256 |
| Jul 11, 2025 | 10,200.00 | 10,540.00 | 9,980.00 | 10,330.00 | - | 1.27% | 199,271 |
| Jul 10, 2025 | 10,190.00 | 10,520.00 | 10,080.00 | 10,200.00 | - | -1.54% | 246,524 |
| Jul 9, 2025 | 10,060.00 | 10,720.00 | 9,630.00 | 10,360.00 | - | 2.57% | 576,169 |
| Jul 8, 2025 | 9,900.00 | 10,330.00 | 9,840.00 | 10,100.00 | - | 1.61% | 352,854 |
| Jul 7, 2025 | 9,400.00 | 10,110.00 | 9,200.00 | 9,940.00 | - | 2.05% | 248,650 |
| Jul 4, 2025 | 10,030.00 | 10,110.00 | 9,670.00 | 9,740.00 | - | -2.89% | 162,741 |
| Jul 3, 2025 | 10,170.00 | 10,340.00 | 9,790.00 | 10,030.00 | - | -1.38% | 169,249 |
| Jul 2, 2025 | 10,180.00 | 10,220.00 | 9,710.00 | 10,170.00 | - | -0.10% | 243,914 |
| Jul 1, 2025 | 10,690.00 | 10,690.00 | 9,800.00 | 10,180.00 | - | -4.50% | 329,939 |
| Jun 30, 2025 | 10,910.00 | 10,980.00 | 10,480.00 | 10,660.00 | - | -4.31% | 402,819 |
| Jun 27, 2025 | 10,510.00 | 11,440.00 | 10,200.00 | 11,140.00 | - | 6.10% | 1,163,525 |