Sphere Corp. (KOSDAQ:347700)
South Korea
· Delayed Price · Currency is KRW 46,300
+450 (0.98%)
At close: Mar 6, 2026
Sphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 37,800.00 | 48,700.00 | 35,400.00 | 44,600.00 | 44,600.00 | 15.84% | 6,230,491 |
| Feb 12, 2026 | 38,750.00 | 41,450.00 | 38,300.00 | 38,500.00 | 38,500.00 | 1.58% | 2,350,647 |
| Feb 11, 2026 | 37,250.00 | 38,700.00 | 37,000.00 | 37,900.00 | 37,900.00 | - | 1,221,727 |
| Feb 10, 2026 | 38,300.00 | 39,500.00 | 36,750.00 | 37,900.00 | 37,900.00 | 2.02% | 1,740,107 |
| Feb 9, 2026 | 37,900.00 | 40,250.00 | 36,300.00 | 37,150.00 | 37,150.00 | -0.54% | 3,219,167 |
| Feb 6, 2026 | 26,700.00 | 37,350.00 | 26,500.00 | 37,350.00 | 37,350.00 | 29.91% | 6,034,625 |
| Feb 5, 2026 | 28,550.00 | 29,550.00 | 27,000.00 | 28,750.00 | 28,750.00 | 0.70% | 1,490,093 |
| Feb 4, 2026 | 28,900.00 | 29,900.00 | 28,150.00 | 28,550.00 | 28,550.00 | - | 1,633,555 |
| Feb 3, 2026 | 28,500.00 | 29,300.00 | 27,200.00 | 28,550.00 | 28,550.00 | 4.96% | 2,277,855 |
| Feb 2, 2026 | 27,150.00 | 29,500.00 | 25,050.00 | 27,200.00 | 27,200.00 | - | 3,031,179 |
| Jan 30, 2026 | 25,800.00 | 28,900.00 | 24,650.00 | 27,200.00 | 27,200.00 | 5.43% | 3,651,757 |
| Jan 29, 2026 | 22,400.00 | 27,150.00 | 21,950.00 | 25,800.00 | 25,800.00 | 14.92% | 5,390,280 |
| Jan 28, 2026 | 23,850.00 | 24,500.00 | 21,700.00 | 22,450.00 | 22,450.00 | -2.81% | 2,615,689 |
| Jan 27, 2026 | 21,800.00 | 24,150.00 | 21,400.00 | 23,100.00 | 23,100.00 | 2.44% | 2,651,699 |
| Jan 26, 2026 | 21,550.00 | 22,850.00 | 19,970.00 | 22,550.00 | 22,550.00 | 4.64% | 3,588,001 |
| Jan 23, 2026 | 19,910.00 | 24,000.00 | 19,500.00 | 21,550.00 | 21,550.00 | 11.95% | 7,900,187 |
| Jan 22, 2026 | 19,110.00 | 20,000.00 | 18,340.00 | 19,250.00 | 19,250.00 | 1.48% | 2,421,331 |
| Jan 21, 2026 | 19,140.00 | 19,500.00 | 18,180.00 | 18,970.00 | 18,970.00 | -3.90% | 2,140,534 |
| Jan 20, 2026 | 18,470.00 | 20,350.00 | 17,850.00 | 19,740.00 | 19,740.00 | 7.40% | 4,519,239 |
| Jan 19, 2026 | 17,160.00 | 18,690.00 | 17,160.00 | 18,380.00 | 18,380.00 | 7.61% | 2,567,883 |
| Jan 16, 2026 | 17,150.00 | 17,300.00 | 16,330.00 | 17,080.00 | 17,080.00 | -0.81% | 1,915,053 |
| Jan 15, 2026 | 17,270.00 | 18,540.00 | 16,710.00 | 17,220.00 | 17,220.00 | -0.17% | 2,646,280 |
| Jan 14, 2026 | 17,130.00 | 17,490.00 | 16,100.00 | 17,250.00 | 17,250.00 | -2.49% | 2,834,808 |
| Jan 13, 2026 | 19,310.00 | 19,440.00 | 17,600.00 | 17,690.00 | 17,690.00 | -8.10% | 3,067,708 |
| Jan 12, 2026 | 19,390.00 | 20,750.00 | 18,610.00 | 19,250.00 | 19,250.00 | 2.67% | 4,191,621 |
| Jan 9, 2026 | 18,000.00 | 19,140.00 | 17,520.00 | 18,750.00 | 18,750.00 | 4.17% | 2,505,620 |
| Jan 8, 2026 | 18,000.00 | 19,350.00 | 17,330.00 | 18,000.00 | 18,000.00 | - | 3,109,099 |
| Jan 7, 2026 | 18,000.00 | 19,790.00 | 17,020.00 | 18,000.00 | 18,000.00 | -5.76% | 6,224,352 |
| Jan 5, 2026 | 18,500.00 | 19,970.00 | 17,440.00 | 19,100.00 | 19,100.00 | 0.05% | 8,906,330 |
| Jan 2, 2026 | 17,010.00 | 19,090.00 | 15,600.00 | 19,090.00 | 19,090.00 | 29.95% | 7,854,389 |
| Dec 30, 2025 | 13,690.00 | 15,060.00 | 13,390.00 | 14,690.00 | 14,690.00 | 7.38% | 2,441,399 |
| Dec 29, 2025 | 12,400.00 | 13,900.00 | 12,300.00 | 13,680.00 | 13,680.00 | 5.15% | 3,034,738 |
| Dec 26, 2025 | 13,530.00 | 13,540.00 | 12,450.00 | 13,010.00 | 13,010.00 | -2.18% | 1,809,441 |
| Dec 24, 2025 | 13,060.00 | 13,680.00 | 12,480.00 | 13,300.00 | 13,300.00 | 2.31% | 2,148,268 |
| Dec 23, 2025 | 14,200.00 | 14,200.00 | 12,310.00 | 13,000.00 | 13,000.00 | -7.21% | 3,780,965 |
| Dec 22, 2025 | 14,110.00 | 14,900.00 | 13,460.00 | 14,010.00 | 14,010.00 | 8.10% | 6,825,622 |
| Dec 19, 2025 | 13,040.00 | 13,960.00 | 12,750.00 | 12,960.00 | 12,960.00 | 3.27% | 4,183,488 |
| Dec 18, 2025 | 11,930.00 | 13,360.00 | 11,200.00 | 12,550.00 | 12,550.00 | 3.72% | 3,218,004 |
| Dec 17, 2025 | 13,100.00 | 13,850.00 | 11,800.00 | 12,100.00 | 12,100.00 | -3.43% | 2,983,728 |
| Dec 16, 2025 | 11,950.00 | 14,450.00 | 11,500.00 | 12,530.00 | 12,530.00 | 4.07% | 10,195,980 |
| Dec 15, 2025 | 11,200.00 | 12,650.00 | 11,080.00 | 12,040.00 | 12,040.00 | 5.99% | 6,216,078 |
| Dec 12, 2025 | 11,000.00 | 12,320.00 | 10,820.00 | 11,360.00 | 11,360.00 | 19.83% | 5,820,085 |
| Dec 11, 2025 | 8,660.00 | 9,480.00 | 8,550.00 | 9,480.00 | 9,480.00 | 17.04% | 2,464,298 |
| Dec 10, 2025 | 8,470.00 | 8,660.00 | 7,990.00 | 8,100.00 | 8,100.00 | -4.14% | 376,661 |
| Dec 9, 2025 | 8,920.00 | 8,930.00 | 8,220.00 | 8,450.00 | 8,450.00 | -2.42% | 680,880 |
| Dec 8, 2025 | 7,790.00 | 8,950.00 | 7,630.00 | 8,660.00 | 8,660.00 | 17.34% | 787,325 |
| Dec 5, 2025 | 7,390.00 | 7,500.00 | 7,050.00 | 7,380.00 | 7,380.00 | 0.82% | 309,235 |
| Dec 4, 2025 | 7,860.00 | 7,900.00 | 7,080.00 | 7,320.00 | 7,320.00 | -6.87% | 876,093 |
| Dec 3, 2025 | 8,210.00 | 8,220.00 | 7,770.00 | 7,860.00 | 7,860.00 | -4.26% | 165,275 |
| Dec 2, 2025 | 8,290.00 | 8,320.00 | 7,660.00 | 8,210.00 | 8,210.00 | -1.08% | 235,643 |
| Dec 1, 2025 | 8,720.00 | 8,840.00 | 8,000.00 | 8,300.00 | 8,300.00 | -5.68% | 136,925 |
| Nov 28, 2025 | 8,820.00 | 8,970.00 | 8,690.00 | 8,800.00 | 8,800.00 | - | 78,281 |
| Nov 27, 2025 | 8,990.00 | 9,000.00 | 8,400.00 | 8,800.00 | 8,800.00 | 1.73% | 178,912 |
| Nov 26, 2025 | 9,000.00 | 9,340.00 | 8,250.00 | 8,650.00 | 8,650.00 | 1.05% | 286,543 |
| Nov 25, 2025 | 8,580.00 | 8,780.00 | 8,440.00 | 8,560.00 | 8,560.00 | 0.12% | 79,334 |
| Nov 24, 2025 | 8,650.00 | 8,860.00 | 7,950.00 | 8,550.00 | 8,550.00 | -1.95% | 220,157 |
| Nov 21, 2025 | 8,940.00 | 8,940.00 | 8,370.00 | 8,720.00 | 8,720.00 | -5.53% | 178,545 |
| Nov 20, 2025 | 9,050.00 | 9,230.00 | 8,830.00 | 9,230.00 | 9,230.00 | 1.10% | 225,996 |
| Nov 19, 2025 | 9,150.00 | 9,520.00 | 8,930.00 | 9,130.00 | 9,130.00 | 0.66% | 389,481 |
| Nov 18, 2025 | 8,770.00 | 9,240.00 | 8,550.00 | 9,070.00 | 9,070.00 | 1.34% | 543,230 |
| Nov 17, 2025 | 8,010.00 | 9,100.00 | 8,010.00 | 8,950.00 | 8,950.00 | 14.01% | 539,039 |
| Nov 14, 2025 | 8,460.00 | 8,470.00 | 7,620.00 | 7,850.00 | 7,850.00 | -0.51% | 278,967 |
| Nov 13, 2025 | 8,100.00 | 8,120.00 | 7,800.00 | 7,890.00 | 7,890.00 | -3.07% | 170,561 |
| Nov 12, 2025 | 7,480.00 | 8,200.00 | 7,450.00 | 8,140.00 | 8,140.00 | 10.00% | 292,264 |
| Nov 11, 2025 | 7,670.00 | 7,770.00 | 7,320.00 | 7,400.00 | 7,400.00 | -4.15% | 333,117 |
| Nov 10, 2025 | 8,150.00 | 8,250.00 | 7,630.00 | 7,720.00 | 7,720.00 | -5.85% | 330,368 |
| Nov 7, 2025 | 8,500.00 | 8,930.00 | 7,920.00 | 8,200.00 | 8,200.00 | -6.29% | 340,635 |
| Nov 6, 2025 | 8,700.00 | 8,990.00 | 8,550.00 | 8,750.00 | 8,750.00 | 4.54% | 140,079 |
| Nov 5, 2025 | 8,750.00 | 8,780.00 | 8,150.00 | 8,370.00 | 8,370.00 | -7.10% | 141,170 |
| Nov 4, 2025 | 9,110.00 | 9,350.00 | 8,870.00 | 9,010.00 | 9,010.00 | 3.21% | 254,728 |
| Nov 3, 2025 | 9,040.00 | 9,270.00 | 8,510.00 | 8,730.00 | 8,730.00 | 5.95% | 395,840 |
| Oct 31, 2025 | 8,190.00 | 8,400.00 | 8,050.00 | 8,240.00 | 8,240.00 | 0.86% | 165,813 |
| Oct 30, 2025 | 8,150.00 | 8,480.00 | 7,800.00 | 8,170.00 | 8,170.00 | 1.62% | 231,573 |
| Oct 29, 2025 | 8,510.00 | 8,510.00 | 8,010.00 | 8,040.00 | 8,040.00 | -5.52% | 321,164 |
| Oct 28, 2025 | 8,720.00 | 8,760.00 | 8,350.00 | 8,510.00 | 8,510.00 | -2.41% | 244,912 |
| Oct 27, 2025 | 8,750.00 | 8,770.00 | 8,540.00 | 8,720.00 | 8,720.00 | -1.69% | 320,381 |
| Oct 24, 2025 | 9,410.00 | 9,440.00 | 8,820.00 | 8,870.00 | 8,870.00 | -5.13% | 485,739 |
| Oct 23, 2025 | 9,460.00 | 9,640.00 | 9,310.00 | 9,350.00 | 9,350.00 | -2.50% | 111,995 |
| Oct 22, 2025 | 9,610.00 | 9,660.00 | 9,250.00 | 9,590.00 | 9,590.00 | -0.62% | 210,741 |
| Oct 21, 2025 | 9,900.00 | 9,940.00 | 9,500.00 | 9,650.00 | 9,650.00 | -2.53% | 265,560 |
| Oct 20, 2025 | 9,880.00 | 9,920.00 | 9,545.00 | 9,900.00 | 9,900.00 | 1.54% | 175,983 |
| Oct 17, 2025 | 10,250.00 | 10,500.00 | 9,650.00 | 9,750.00 | 9,750.00 | -4.88% | 457,219 |
| Oct 16, 2025 | 11,030.00 | 11,030.00 | 10,150.00 | 10,250.00 | 10,250.00 | -7.07% | 442,020 |
| Oct 15, 2025 | 11,020.00 | 11,610.00 | 10,780.00 | 11,030.00 | 11,030.00 | 2.13% | 416,309 |
| Oct 14, 2025 | 11,250.00 | 11,480.00 | 10,720.00 | 10,800.00 | 10,800.00 | -3.49% | 276,030 |
| Oct 13, 2025 | 9,980.00 | 11,430.00 | 9,980.00 | 11,190.00 | 11,190.00 | 7.18% | 484,016 |
| Oct 10, 2025 | 10,530.00 | 10,540.00 | 9,910.00 | 10,440.00 | 10,440.00 | 0.10% | 245,906 |
| Oct 2, 2025 | 10,330.00 | 10,740.00 | 10,320.00 | 10,430.00 | 10,430.00 | 2.76% | 170,960 |
| Oct 1, 2025 | 10,470.00 | 10,670.00 | 10,120.00 | 10,150.00 | 10,150.00 | -2.59% | 249,322 |