MDSsphere Co., Ltd. (KRX:009810)
South Korea · Delayed Price · Currency is KRW 1,875.00
-24.00 (-1.26%)
Sep 8, 2026, 3:30 PM KST
MDSsphere Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17,295 |
| 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 |
| Jul 24, 2026 | 1,957.00 | 1,959.00 | 1,870.00 | 1,870.00 | 1,870.00 | -5.22% | 4,646 |
| Jul 23, 2026 | 1,969.00 | 1,999.00 | 1,900.00 | 1,973.00 | 1,973.00 | 0.20% | 5,707 |
| Jul 22, 2026 | 1,822.00 | 2,000.00 | 1,820.00 | 1,969.00 | 1,969.00 | 8.19% | 10,081 |
| Jul 21, 2026 | 1,888.00 | 1,999.00 | 1,682.00 | 1,820.00 | 1,820.00 | -5.65% | 24,648 |
| Jul 20, 2026 | 1,894.00 | 2,015.00 | 1,893.00 | 1,929.00 | 1,929.00 | -1.98% | 5,717 |
| Jul 16, 2026 | 1,960.00 | 2,020.00 | 1,960.00 | 1,968.00 | 1,968.00 | 0.41% | 5,737 |
| Jul 15, 2026 | 1,974.00 | 1,980.00 | 1,846.00 | 1,960.00 | 1,960.00 | 1.92% | 16,171 |
| Jul 14, 2026 | 1,941.00 | 2,100.00 | 1,893.00 | 1,923.00 | 1,923.00 | -3.85% | 23,325 |
| Jul 13, 2026 | 1,667.00 | 2,000.00 | 1,667.00 | 2,000.00 | 2,000.00 | 11.30% | 27,382 |
| Jul 10, 2026 | 1,758.00 | 1,857.00 | 1,758.00 | 1,797.00 | 1,797.00 | -0.83% | 2,729 |
| Jul 9, 2026 | 1,727.00 | 1,812.00 | 1,600.00 | 1,812.00 | 1,812.00 | -0.11% | 7,713 |
| Jul 8, 2026 | 1,804.00 | 1,851.00 | 1,738.00 | 1,814.00 | 1,814.00 | 0.55% | 7,116 |
| Jul 7, 2026 | 1,841.00 | 1,855.00 | 1,752.00 | 1,804.00 | 1,804.00 | -2.80% | 2,860 |
| Jul 6, 2026 | 1,875.00 | 1,890.00 | 1,801.00 | 1,856.00 | 1,856.00 | -2.83% | 5,148 |
| Jul 3, 2026 | 1,915.00 | 1,915.00 | 1,801.00 | 1,910.00 | 1,910.00 | -1.29% | 2,973 |
| Jul 2, 2026 | 2,010.00 | 2,010.00 | 1,928.00 | 1,935.00 | 1,935.00 | -4.68% | 4,699 |
| Jul 1, 2026 | 1,975.00 | 2,065.00 | 1,900.00 | 2,030.00 | 2,030.00 | 2.78% | 19,733 |
| Jun 30, 2026 | 1,809.00 | 1,989.00 | 1,782.00 | 1,975.00 | 1,975.00 | 9.18% | 54,678 |
| Jun 29, 2026 | 1,618.00 | 1,810.00 | 1,618.00 | 1,809.00 | 1,809.00 | 10.85% | 41,037 |
| Jun 26, 2026 | 1,774.00 | 1,774.00 | 1,598.00 | 1,632.00 | 1,632.00 | -8.00% | 30,715 |