MDSsphere Co., Ltd. (KRX:009810)
South Korea · Delayed Price · Currency is KRW 1,863.00
-19.00 (-1.01%)
At close: Oct 8, 2026
MDSsphere Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,890.00 | 1,890.00 | 1,811.00 | 1,863.00 | 1,863.00 | -1.01% | 1,758 |
| Oct 7, 2026 | 1,878.00 | 1,890.00 | 1,878.00 | 1,882.00 | 1,882.00 | -0.11% | 2,300 |
| Oct 6, 2026 | 1,943.00 | 1,943.00 | 1,800.00 | 1,884.00 | 1,884.00 | -0.74% | 6,862 |
| Oct 2, 2026 | 1,880.00 | 1,923.00 | 1,863.00 | 1,898.00 | 1,898.00 | 1.66% | 6,174 |
| Oct 1, 2026 | 1,946.00 | 1,946.00 | 1,765.00 | 1,867.00 | 1,867.00 | -4.26% | 33,234 |
| Sep 30, 2026 | 1,995.00 | 1,995.00 | 1,912.00 | 1,950.00 | 1,950.00 | 1.25% | 9,080 |
| Sep 29, 2026 | 1,990.00 | 1,990.00 | 1,858.00 | 1,926.00 | 1,926.00 | 0.47% | 6,474 |
| Sep 28, 2026 | 1,922.00 | 1,948.00 | 1,902.00 | 1,917.00 | 1,917.00 | -0.98% | 1,979 |
| Sep 23, 2026 | 1,904.00 | 1,962.00 | 1,904.00 | 1,936.00 | 1,936.00 | 0.10% | 3,720 |
| Sep 22, 2026 | 1,953.00 | 1,953.00 | 1,926.00 | 1,934.00 | 1,934.00 | 0.21% | 2,487 |
| Sep 21, 2026 | 1,951.00 | 1,995.00 | 1,919.00 | 1,930.00 | 1,930.00 | 0.52% | 16,313 |
| Sep 18, 2026 | 1,903.00 | 1,940.00 | 1,860.00 | 1,920.00 | 1,920.00 | 1.11% | 3,483 |
| Sep 17, 2026 | 1,891.00 | 1,945.00 | 1,853.00 | 1,899.00 | 1,899.00 | -0.58% | 2,998 |
| Sep 16, 2026 | 1,865.00 | 1,940.00 | 1,853.00 | 1,910.00 | 1,910.00 | 2.41% | 5,635 |
| Sep 15, 2026 | 1,819.00 | 1,870.00 | 1,781.00 | 1,865.00 | 1,865.00 | 2.53% | 26,946 |
| Sep 14, 2026 | 1,883.00 | 1,883.00 | 1,783.00 | 1,819.00 | 1,819.00 | -3.40% | 6,692 |
| Sep 11, 2026 | 1,901.00 | 1,901.00 | 1,861.00 | 1,883.00 | 1,883.00 | -0.69% | 2,578 |
| Sep 10, 2026 | 1,882.00 | 1,922.00 | 1,849.00 | 1,896.00 | 1,896.00 | 0.74% | 33,207 |
| Sep 9, 2026 | 1,875.00 | 1,921.00 | 1,830.00 | 1,882.00 | 1,882.00 | 0.37% | 5,104 |
| Sep 8, 2026 | 1,898.00 | 1,898.00 | 1,857.00 | 1,875.00 | 1,875.00 | -1.26% | 4,111 |
| Sep 7, 2026 | 1,898.00 | 1,907.00 | 1,886.00 | 1,899.00 | 1,899.00 | -0.47% | 6,110 |
| Sep 4, 2026 | 1,890.00 | 1,910.00 | 1,855.00 | 1,908.00 | 1,908.00 | - | 6,490 |
| Sep 3, 2026 | 1,898.00 | 1,912.00 | 1,898.00 | 1,908.00 | 1,908.00 | -0.10% | 1,734 |
| Sep 2, 2026 | 1,902.00 | 1,916.00 | 1,901.00 | 1,910.00 | 1,910.00 | -0.98% | 1,054 |
| Sep 1, 2026 | 1,884.00 | 1,957.00 | 1,884.00 | 1,929.00 | 1,929.00 | 1.53% | 2,355 |
| Aug 31, 2026 | 1,895.00 | 1,946.00 | 1,866.00 | 1,900.00 | 1,900.00 | 0.26% | 8,549 |
| Aug 28, 2026 | 2,080.00 | 2,080.00 | 1,884.00 | 1,895.00 | 1,895.00 | -4.53% | 17,399 |
| Aug 27, 2026 | 1,940.00 | 2,000.00 | 1,825.00 | 1,985.00 | 1,985.00 | 9.13% | 38,279 |
| Aug 26, 2026 | 1,801.00 | 1,845.00 | 1,767.00 | 1,819.00 | 1,819.00 | 1.00% | 3,185 |
| Aug 25, 2026 | 1,878.00 | 1,878.00 | 1,739.00 | 1,801.00 | 1,801.00 | -4.10% | 10,395 |
| Aug 24, 2026 | 1,675.00 | 1,890.00 | 1,675.00 | 1,878.00 | 1,878.00 | 10.02% | 15,695 |
| Aug 21, 2026 | 1,754.00 | 1,888.00 | 1,700.00 | 1,707.00 | 1,707.00 | -1.84% | 14,625 |
| Aug 20, 2026 | 1,735.00 | 1,755.00 | 1,718.00 | 1,739.00 | 1,739.00 | 0.23% | 4,490 |
| Aug 19, 2026 | 1,712.00 | 1,798.00 | 1,698.00 | 1,735.00 | 1,735.00 | -3.61% | 31,862 |
| Aug 18, 2026 | 1,970.00 | 1,970.00 | 1,797.00 | 1,800.00 | 1,800.00 | -3.49% | 15,138 |
| Aug 14, 2026 | 1,807.00 | 1,900.00 | 1,807.00 | 1,865.00 | 1,865.00 | 3.21% | 7,479 |
| Aug 13, 2026 | 1,884.00 | 1,927.00 | 1,802.00 | 1,807.00 | 1,807.00 | -3.73% | 11,062 |
| Aug 12, 2026 | 1,873.00 | 1,929.00 | 1,837.00 | 1,877.00 | 1,877.00 | -0.79% | 7,087 |
| Aug 11, 2026 | 1,932.00 | 1,932.00 | 1,831.00 | 1,892.00 | 1,892.00 | -2.07% | 11,527 |
| Aug 10, 2026 | 1,900.00 | 1,988.00 | 1,895.00 | 1,932.00 | 1,932.00 | 3.87% | 3,598 |
| Aug 7, 2026 | 1,939.00 | 1,996.00 | 1,852.00 | 1,860.00 | 1,860.00 | -4.07% | 8,640 |
| Aug 6, 2026 | 2,000.00 | 2,000.00 | 1,870.00 | 1,939.00 | 1,939.00 | 0.15% | 4,445 |
| Aug 5, 2026 | 1,999.00 | 2,000.00 | 1,912.00 | 1,936.00 | 1,936.00 | 1.41% | 10,567 |
| Aug 4, 2026 | 1,911.00 | 2,020.00 | 1,862.00 | 1,909.00 | 1,909.00 | -1.60% | 11,146 |
| Aug 3, 2026 | 1,849.00 | 1,945.00 | 1,849.00 | 1,940.00 | 1,940.00 | 0.31% | 17,189 |
| Jul 31, 2026 | 2,010.00 | 2,060.00 | 1,920.00 | 1,934.00 | 1,934.00 | -3.78% | 12,253 |
| Jul 30, 2026 | 1,894.00 | 2,010.00 | 1,744.00 | 2,010.00 | 2,010.00 | 10.14% | 33,145 |
| Jul 29, 2026 | 2,070.00 | 2,070.00 | 1,710.00 | 1,825.00 | 1,825.00 | -1.51% | 36,835 |
| Jul 28, 2026 | 1,863.00 | 1,899.00 | 1,751.00 | 1,853.00 | 1,853.00 | -2.01% | 17,014 |
| Jul 27, 2026 | 1,870.00 | 1,919.00 | 1,790.00 | 1,891.00 | 1,891.00 | 1.12% | 20,501 |