Sphere Corp. (KOSDAQ:347700)
South Korea · Delayed Price · Currency is KRW 17,620
-310 (-1.73%)
Jul 21, 2026, 2:25 PM KST
Sphere Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |