Sphere Corp. (KOSDAQ:347700)
South Korea · Delayed Price · Currency is KRW 23,050
-400 (-1.71%)
Aug 24, 2026, 3:30 PM KST
Sphere Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23,600.00 | 24,100.00 | 22,900.00 | 23,050.00 | 23,050.00 | -1.71% | 256,279 |
| Aug 21, 2026 | 24,700.00 | 24,950.00 | 23,250.00 | 23,450.00 | 23,450.00 | -8.93% | 643,722 |
| Aug 20, 2026 | 25,500.00 | 26,350.00 | 24,500.00 | 25,750.00 | 25,750.00 | 2.59% | 645,604 |
| Aug 19, 2026 | 24,950.00 | 26,300.00 | 24,750.00 | 25,100.00 | 25,100.00 | -2.52% | 481,763 |
| Aug 18, 2026 | 26,550.00 | 26,850.00 | 24,800.00 | 25,750.00 | 25,750.00 | -2.65% | 887,757 |
| Aug 14, 2026 | 25,950.00 | 27,500.00 | 25,400.00 | 26,450.00 | 26,450.00 | 1.93% | 906,087 |
| Aug 13, 2026 | 28,000.00 | 28,250.00 | 25,300.00 | 25,950.00 | 25,950.00 | -2.44% | 1,081,466 |
| Aug 12, 2026 | 25,100.00 | 27,000.00 | 23,900.00 | 26,600.00 | 26,600.00 | 4.93% | 1,231,899 |
| Aug 11, 2026 | 24,800.00 | 26,900.00 | 24,500.00 | 25,350.00 | 25,350.00 | 1.00% | 1,993,925 |
| Aug 10, 2026 | 25,700.00 | 26,450.00 | 24,550.00 | 25,100.00 | 25,100.00 | 8.89% | 2,668,906 |
| Aug 7, 2026 | 20,950.00 | 24,350.00 | 20,400.00 | 23,050.00 | 23,050.00 | 14.96% | 3,122,804 |
| Aug 6, 2026 | 18,750.00 | 20,700.00 | 18,440.00 | 20,050.00 | 20,050.00 | 4.16% | 1,532,641 |
| Aug 5, 2026 | 19,900.00 | 20,350.00 | 19,100.00 | 19,250.00 | 19,250.00 | -2.23% | 1,438,171 |
| Aug 4, 2026 | 16,550.00 | 20,650.00 | 16,410.00 | 19,690.00 | 19,690.00 | 23.14% | 3,524,631 |
| Aug 3, 2026 | 15,200.00 | 16,530.00 | 14,500.00 | 15,990.00 | 15,990.00 | 3.83% | 687,981 |
| Jul 31, 2026 | 13,620.00 | 15,550.00 | 13,440.00 | 15,400.00 | 15,400.00 | 18.92% | 998,575 |
| Jul 30, 2026 | 12,870.00 | 13,780.00 | 12,000.00 | 12,950.00 | 12,950.00 | -3.14% | 647,299 |
| Jul 29, 2026 | 14,810.00 | 15,670.00 | 12,800.00 | 13,370.00 | 13,370.00 | -9.72% | 1,134,024 |
| Jul 28, 2026 | 16,320.00 | 16,320.00 | 14,670.00 | 14,810.00 | 14,810.00 | -12.68% | 851,654 |
| Jul 27, 2026 | 17,440.00 | 18,430.00 | 16,850.00 | 16,960.00 | 16,960.00 | -0.76% | 704,482 |
| Jul 24, 2026 | 18,500.00 | 18,650.00 | 17,090.00 | 17,090.00 | 17,090.00 | -9.82% | 652,878 |
| Jul 23, 2026 | 17,700.00 | 19,150.00 | 17,400.00 | 18,950.00 | 18,950.00 | 9.54% | 965,723 |
| Jul 22, 2026 | 18,600.00 | 19,000.00 | 17,280.00 | 17,300.00 | 17,300.00 | -1.93% | 950,714 |
| Jul 21, 2026 | 17,610.00 | 18,150.00 | 17,120.00 | 17,640.00 | 17,640.00 | -1.62% | 658,481 |
| Jul 20, 2026 | 17,900.00 | 18,420.00 | 17,060.00 | 17,930.00 | 17,930.00 | -5.08% | 720,265 |
| Jul 16, 2026 | 20,000.00 | 20,000.00 | 18,300.00 | 18,890.00 | 18,890.00 | -7.85% | 723,440 |
| Jul 15, 2026 | 20,650.00 | 21,100.00 | 19,710.00 | 20,500.00 | 20,500.00 | 2.50% | 770,308 |
| Jul 14, 2026 | 19,440.00 | 20,400.00 | 18,810.00 | 20,000.00 | 20,000.00 | 0.55% | 808,923 |
| Jul 13, 2026 | 21,200.00 | 22,350.00 | 19,400.00 | 19,890.00 | 19,890.00 | -8.76% | 816,961 |
| Jul 10, 2026 | 18,700.00 | 22,100.00 | 18,700.00 | 21,800.00 | 21,800.00 | 17.27% | 1,347,133 |
| Jul 9, 2026 | 18,490.00 | 19,410.00 | 17,950.00 | 18,590.00 | 18,590.00 | -0.85% | 982,904 |
| Jul 8, 2026 | 19,170.00 | 20,450.00 | 18,240.00 | 18,750.00 | 18,750.00 | -8.54% | 1,466,813 |
| Jul 7, 2026 | 23,500.00 | 24,000.00 | 20,050.00 | 20,500.00 | 20,500.00 | -16.33% | 2,074,492 |
| Jul 6, 2026 | 24,900.00 | 26,850.00 | 22,800.00 | 24,500.00 | 24,500.00 | -1.61% | 1,175,514 |
| Jul 3, 2026 | 24,400.00 | 25,650.00 | 22,300.00 | 24,900.00 | 24,900.00 | 2.05% | 1,835,308 |
| Jul 2, 2026 | 27,000.00 | 28,750.00 | 23,700.00 | 24,400.00 | 24,400.00 | -13.01% | 2,955,789 |
| Jul 1, 2026 | 23,600.00 | 29,950.00 | 21,550.00 | 28,050.00 | 28,050.00 | 20.13% | 6,517,028 |
| Jun 30, 2026 | 22,150.00 | 24,600.00 | 20,500.00 | 23,350.00 | 23,350.00 | 14.74% | 2,543,767 |
| Jun 29, 2026 | 17,010.00 | 20,950.00 | 16,750.00 | 20,350.00 | 20,350.00 | 17.63% | 1,459,749 |
| Jun 26, 2026 | 18,330.00 | 18,880.00 | 16,500.00 | 17,300.00 | 17,300.00 | -8.76% | 980,464 |
| Jun 25, 2026 | 21,100.00 | 21,450.00 | 18,880.00 | 18,960.00 | 18,960.00 | -11.40% | 990,930 |
| Jun 24, 2026 | 19,560.00 | 22,200.00 | 18,900.00 | 21,400.00 | 21,400.00 | 7.70% | 1,463,362 |
| Jun 23, 2026 | 21,400.00 | 21,850.00 | 19,760.00 | 19,870.00 | 19,870.00 | -10.29% | 1,264,585 |
| Jun 22, 2026 | 24,800.00 | 24,850.00 | 21,750.00 | 22,150.00 | 22,150.00 | -12.28% | 1,668,501 |
| Jun 19, 2026 | 26,300.00 | 26,700.00 | 23,500.00 | 25,250.00 | 25,250.00 | -7.00% | 1,728,323 |
| Jun 18, 2026 | 30,650.00 | 31,150.00 | 27,150.00 | 27,150.00 | 27,150.00 | -9.50% | 1,094,555 |
| Jun 17, 2026 | 31,950.00 | 32,250.00 | 29,400.00 | 30,000.00 | 30,000.00 | -8.81% | 1,219,926 |
| Jun 16, 2026 | 36,500.00 | 36,500.00 | 32,650.00 | 32,900.00 | 32,900.00 | -6.53% | 1,343,118 |
| Jun 15, 2026 | 36,800.00 | 37,750.00 | 32,500.00 | 35,200.00 | 35,200.00 | -4.09% | 3,368,303 |
| Jun 12, 2026 | 43,800.00 | 45,300.00 | 35,700.00 | 36,700.00 | 36,700.00 | -4.68% | 4,687,860 |