Sphere Corp. (KOSDAQ:347700)
South Korea · Delayed Price · Currency is KRW 36,700
-1,800 (-4.68%)
Jun 12, 2026, 3:30 PM KST
Sphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 43,800.00 | 45,300.00 | 35,700.00 | 36,700.00 | 36,700.00 | -4.68% | 4,687,860 |
| Jun 11, 2026 | 31,800.00 | 38,500.00 | 30,350.00 | 38,500.00 | 38,500.00 | 29.85% | 4,242,421 |
| Jun 10, 2026 | 30,750.00 | 30,750.00 | 27,700.00 | 29,650.00 | 29,650.00 | 5.52% | 1,388,592 |
| Jun 9, 2026 | 29,600.00 | 30,450.00 | 27,000.00 | 28,100.00 | 28,100.00 | -3.60% | 1,251,556 |
| Jun 8, 2026 | 27,150.00 | 31,350.00 | 27,000.00 | 29,150.00 | 29,150.00 | -5.05% | 934,797 |
| Jun 5, 2026 | 33,000.00 | 33,000.00 | 29,800.00 | 30,700.00 | 30,700.00 | -9.57% | 839,197 |
| Jun 4, 2026 | 34,500.00 | 34,800.00 | 32,050.00 | 33,950.00 | 33,950.00 | 4.46% | 929,859 |
| Jun 2, 2026 | 29,900.00 | 32,750.00 | 28,900.00 | 32,500.00 | 32,500.00 | -2.84% | 1,966,864 |
| Jun 1, 2026 | 37,850.00 | 37,900.00 | 33,400.00 | 33,450.00 | 33,450.00 | -14.12% | 1,914,497 |
| May 29, 2026 | 42,600.00 | 42,700.00 | 38,200.00 | 38,950.00 | 38,950.00 | -7.15% | 1,171,422 |
| May 28, 2026 | 44,000.00 | 44,000.00 | 39,500.00 | 41,950.00 | 41,950.00 | -4.98% | 1,320,777 |
| May 27, 2026 | 47,000.00 | 47,050.00 | 43,350.00 | 44,150.00 | 44,150.00 | -5.56% | 1,431,716 |
| May 26, 2026 | 44,000.00 | 50,600.00 | 43,500.00 | 46,750.00 | 46,750.00 | 9.23% | 4,233,125 |
| May 22, 2026 | 42,050.00 | 44,600.00 | 41,400.00 | 42,800.00 | 42,800.00 | 0.35% | 990,263 |
| May 21, 2026 | 43,000.00 | 43,300.00 | 41,400.00 | 42,650.00 | 42,650.00 | 6.49% | 918,180 |
| May 20, 2026 | 43,350.00 | 43,350.00 | 40,050.00 | 40,050.00 | 40,050.00 | -14.61% | 1,225,601 |
| May 19, 2026 | 49,550.00 | 49,600.00 | 41,300.00 | 46,900.00 | 46,900.00 | -2.60% | 3,023,920 |
| May 18, 2026 | 46,150.00 | 48,350.00 | 41,800.00 | 48,150.00 | 48,150.00 | 14.64% | 4,038,673 |
| May 15, 2026 | 42,850.00 | 44,200.00 | 39,700.00 | 42,000.00 | 42,000.00 | -3.45% | 1,024,484 |
| May 14, 2026 | 42,100.00 | 44,000.00 | 41,050.00 | 43,500.00 | 43,500.00 | 2.35% | 689,554 |
| May 13, 2026 | 43,350.00 | 44,200.00 | 41,350.00 | 42,500.00 | 42,500.00 | -1.51% | 674,382 |
| May 12, 2026 | 47,400.00 | 49,000.00 | 42,000.00 | 43,150.00 | 43,150.00 | -8.09% | 2,008,630 |
| May 11, 2026 | 43,100.00 | 48,150.00 | 43,050.00 | 46,950.00 | 46,950.00 | 12.73% | 3,290,021 |
| May 8, 2026 | 40,950.00 | 42,250.00 | 39,850.00 | 41,650.00 | 41,650.00 | 2.71% | 575,019 |
| May 7, 2026 | 41,750.00 | 41,750.00 | 40,200.00 | 40,550.00 | 40,550.00 | -4.14% | 468,570 |
| May 6, 2026 | 41,450.00 | 43,650.00 | 40,200.00 | 42,300.00 | 42,300.00 | 2.05% | 1,025,660 |
| May 4, 2026 | 42,850.00 | 42,950.00 | 40,100.00 | 41,450.00 | 41,450.00 | -1.78% | 954,777 |
| Apr 30, 2026 | 40,750.00 | 43,150.00 | 39,550.00 | 42,200.00 | 42,200.00 | 3.94% | 1,447,648 |
| 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% | 897,727 |
| 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% | 1,476,697 |
| 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% | 1,510,112 |
| 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% | 1,649,397 |
| Mar 31, 2026 | 46,300.00 | 46,900.00 | 42,950.00 | 43,200.00 | 43,200.00 | -11.20% | 1,372,275 |