Sphere Corp. (KOSDAQ:347700)
South Korea · Delayed Price · Currency is KRW 42,200
+1,600 (3.94%)
Apr 30, 2026, 3:30 PM KST
Sphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 40,750.00 | 43,150.00 | 39,550.00 | 42,200.00 | 42,200.00 | 3.94% | 1,447,597 |
| Apr 29, 2026 | 39,300.00 | 41,150.00 | 38,900.00 | 40,600.00 | 40,600.00 | 2.27% | 514,081 |
| Apr 28, 2026 | 41,650.00 | 41,650.00 | 39,300.00 | 39,700.00 | 39,700.00 | -4.45% | 897,697 |
| Apr 27, 2026 | 41,900.00 | 42,350.00 | 40,900.00 | 41,550.00 | 41,550.00 | -2.46% | 601,201 |
| Apr 24, 2026 | 42,050.00 | 42,650.00 | 40,400.00 | 42,600.00 | 42,600.00 | 0.71% | 733,422 |
| Apr 23, 2026 | 45,000.00 | 45,300.00 | 41,600.00 | 42,300.00 | 42,300.00 | -4.94% | 944,491 |
| Apr 22, 2026 | 44,050.00 | 45,850.00 | 43,300.00 | 44,500.00 | 44,500.00 | 0.56% | 1,142,317 |
| Apr 21, 2026 | 44,600.00 | 44,600.00 | 42,550.00 | 44,250.00 | 44,250.00 | 0.57% | 978,042 |
| Apr 20, 2026 | 45,050.00 | 45,050.00 | 43,100.00 | 44,000.00 | 44,000.00 | -4.45% | 911,994 |
| Apr 17, 2026 | 47,550.00 | 48,150.00 | 45,500.00 | 46,050.00 | 46,050.00 | -0.22% | 1,334,381 |
| Apr 16, 2026 | 48,350.00 | 48,900.00 | 45,500.00 | 46,150.00 | 46,150.00 | 1.21% | 982,343 |
| Apr 15, 2026 | 48,300.00 | 48,500.00 | 45,050.00 | 45,600.00 | 45,600.00 | -3.39% | 1,257,419 |
| Apr 14, 2026 | 41,700.00 | 49,800.00 | 41,100.00 | 47,200.00 | 47,200.00 | 16.26% | 4,277,503 |
| Apr 13, 2026 | 38,350.00 | 41,000.00 | 37,350.00 | 40,600.00 | 40,600.00 | 2.92% | 913,387 |
| Apr 10, 2026 | 42,550.00 | 42,550.00 | 38,850.00 | 39,450.00 | 39,450.00 | -5.62% | 1,476,604 |
| Apr 9, 2026 | 44,550.00 | 44,550.00 | 41,000.00 | 41,800.00 | 41,800.00 | -8.13% | 1,021,304 |
| Apr 8, 2026 | 42,500.00 | 46,550.00 | 42,050.00 | 45,500.00 | 45,500.00 | 12.35% | 1,510,027 |
| Apr 7, 2026 | 42,800.00 | 43,750.00 | 38,550.00 | 40,500.00 | 40,500.00 | -6.47% | 1,245,820 |
| Apr 6, 2026 | 45,500.00 | 45,500.00 | 42,500.00 | 43,300.00 | 43,300.00 | -4.84% | 798,941 |
| Apr 3, 2026 | 48,450.00 | 49,100.00 | 45,500.00 | 45,500.00 | 45,500.00 | -1.52% | 944,305 |
| Apr 2, 2026 | 52,800.00 | 52,800.00 | 44,000.00 | 46,200.00 | 46,200.00 | -6.10% | 1,933,996 |
| Apr 1, 2026 | 45,800.00 | 50,600.00 | 45,250.00 | 49,200.00 | 49,200.00 | 13.89% | 1,649,396 |
| Mar 31, 2026 | 46,300.00 | 46,900.00 | 42,950.00 | 43,200.00 | 43,200.00 | -11.20% | 1,372,275 |
| Mar 30, 2026 | 48,950.00 | 49,950.00 | 48,000.00 | 48,650.00 | 48,650.00 | -4.42% | 570,009 |
| Mar 27, 2026 | 48,700.00 | 51,500.00 | 47,900.00 | 50,900.00 | 50,900.00 | 1.60% | 1,164,668 |
| Mar 26, 2026 | 54,700.00 | 54,800.00 | 46,750.00 | 50,100.00 | 50,100.00 | 8.56% | 4,826,662 |
| Mar 25, 2026 | 43,000.00 | 47,450.00 | 41,900.00 | 46,150.00 | 46,150.00 | 7.33% | 1,933,034 |
| Mar 24, 2026 | 43,850.00 | 44,400.00 | 41,050.00 | 43,000.00 | 43,000.00 | 2.26% | 1,401,930 |
| Mar 23, 2026 | 42,600.00 | 43,500.00 | 40,550.00 | 42,050.00 | 42,050.00 | -6.03% | 1,045,063 |
| Mar 20, 2026 | 44,950.00 | 46,300.00 | 43,850.00 | 44,750.00 | 44,750.00 | -2.40% | 2,252,772 |
| Mar 19, 2026 | 48,400.00 | 49,400.00 | 45,650.00 | 45,850.00 | 45,850.00 | -5.95% | 780,514 |
| Mar 18, 2026 | 51,800.00 | 52,200.00 | 46,900.00 | 48,750.00 | 48,750.00 | -3.27% | 1,534,357 |
| Mar 17, 2026 | 54,300.00 | 57,300.00 | 49,750.00 | 50,400.00 | 50,400.00 | -4.55% | 1,481,259 |
| Mar 16, 2026 | 53,600.00 | 55,400.00 | 52,000.00 | 52,800.00 | 52,800.00 | 0.76% | 817,100 |
| Mar 13, 2026 | 51,700.00 | 56,300.00 | 51,400.00 | 52,400.00 | 52,400.00 | -1.32% | 1,519,313 |
| Mar 12, 2026 | 51,000.00 | 55,300.00 | 50,000.00 | 53,100.00 | 53,100.00 | 4.32% | 1,106,201 |
| Mar 11, 2026 | 50,400.00 | 55,700.00 | 49,350.00 | 50,900.00 | 50,900.00 | -0.39% | 1,981,678 |
| Mar 10, 2026 | 52,600.00 | 54,500.00 | 49,350.00 | 51,100.00 | 51,100.00 | 6.68% | 1,534,121 |
| Mar 9, 2026 | 43,200.00 | 48,750.00 | 43,050.00 | 47,900.00 | 47,900.00 | 3.46% | 1,682,829 |
| Mar 6, 2026 | 45,450.00 | 48,150.00 | 42,100.00 | 46,300.00 | 46,300.00 | 0.98% | 1,870,477 |
| Mar 5, 2026 | 41,900.00 | 45,850.00 | 40,600.00 | 45,850.00 | 45,850.00 | 29.89% | 2,478,723 |
| Mar 4, 2026 | 41,000.00 | 42,700.00 | 34,750.00 | 35,300.00 | 35,300.00 | -17.81% | 2,457,359 |
| Mar 3, 2026 | 42,800.00 | 46,600.00 | 41,700.00 | 42,950.00 | 42,950.00 | 0.12% | 2,696,948 |
| Feb 27, 2026 | 42,350.00 | 44,900.00 | 41,700.00 | 42,900.00 | 42,900.00 | 1.42% | 1,536,195 |
| Feb 26, 2026 | 43,100.00 | 44,400.00 | 41,500.00 | 42,300.00 | 42,300.00 | -1.74% | 1,301,900 |
| Feb 25, 2026 | 42,800.00 | 46,950.00 | 35,050.00 | 43,050.00 | 43,050.00 | 0.58% | 5,671,098 |
| Feb 24, 2026 | 45,600.00 | 46,325.00 | 42,750.00 | 42,800.00 | 42,800.00 | -6.14% | 1,618,557 |
| Feb 23, 2026 | 45,050.00 | 46,500.00 | 43,550.00 | 45,600.00 | 45,600.00 | -0.11% | 1,486,320 |
| Feb 20, 2026 | 50,000.00 | 54,000.00 | 45,050.00 | 45,650.00 | 45,650.00 | 3.51% | 4,518,182 |
| Feb 19, 2026 | 44,600.00 | 46,300.00 | 41,550.00 | 44,100.00 | 44,100.00 | -1.12% | 2,340,083 |