Sphere Corp. (KOSDAQ:347700)
South Korea
· Delayed Price · Currency is KRW 7,380.00
+60.00 (0.82%)
At close: Dec 5, 2025
Sphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 11,270.00 | 11,330.00 | 10,020.00 | 10,420.00 | 10,420.00 | 3.27% | 613,906 |
| Sep 29, 2025 | 10,050.00 | 10,110.00 | 9,520.00 | 10,090.00 | 10,090.00 | 3.06% | 161,318 |
| Sep 26, 2025 | 9,900.00 | 9,940.00 | 9,520.00 | 9,790.00 | 9,790.00 | -2.49% | 223,799 |
| Sep 25, 2025 | 10,440.00 | 10,440.00 | 9,900.00 | 10,040.00 | 10,040.00 | -3.18% | 224,165 |
| Sep 24, 2025 | 10,520.00 | 10,560.00 | 10,250.00 | 10,370.00 | 10,370.00 | -1.61% | 218,660 |
| Sep 23, 2025 | 10,660.00 | 10,730.00 | 10,450.00 | 10,540.00 | 10,540.00 | -0.47% | 194,582 |
| Sep 22, 2025 | 11,100.00 | 11,160.00 | 10,530.00 | 10,590.00 | 10,590.00 | -5.70% | 305,360 |
| Sep 19, 2025 | 11,610.00 | 11,710.00 | 11,150.00 | 11,230.00 | 11,230.00 | -3.77% | 215,920 |
| Sep 18, 2025 | 11,570.00 | 12,030.00 | 11,520.00 | 11,670.00 | 11,670.00 | -0.43% | 280,263 |
| Sep 17, 2025 | 11,450.00 | 11,890.00 | 10,950.00 | 11,720.00 | 11,720.00 | 1.30% | 251,636 |
| Sep 16, 2025 | 11,690.00 | 11,730.00 | 11,390.00 | 11,570.00 | 11,570.00 | -0.17% | 175,605 |
| Sep 15, 2025 | 11,000.00 | 11,730.00 | 10,880.00 | 11,590.00 | 11,590.00 | 5.08% | 351,244 |
| Sep 12, 2025 | 10,730.00 | 11,140.00 | 10,570.00 | 11,030.00 | 11,030.00 | 2.99% | 171,240 |
| Sep 11, 2025 | 10,650.00 | 10,780.00 | 10,430.00 | 10,710.00 | 10,710.00 | 1.04% | 207,313 |
| Sep 10, 2025 | 10,370.00 | 10,890.00 | 10,360.00 | 10,600.00 | 10,600.00 | 4.33% | 252,915 |
| Sep 9, 2025 | 10,380.00 | 10,460.00 | 10,050.00 | 10,160.00 | 10,160.00 | -2.03% | 210,532 |
| Sep 8, 2025 | 10,680.00 | 10,680.00 | 10,110.00 | 10,370.00 | 10,370.00 | -2.90% | 242,636 |
| Sep 5, 2025 | 10,950.00 | 10,960.00 | 10,500.00 | 10,680.00 | 10,680.00 | -2.02% | 176,839 |
| Sep 4, 2025 | 10,820.00 | 11,070.00 | 10,620.00 | 10,900.00 | 10,900.00 | -0.18% | 185,317 |
| Sep 3, 2025 | 11,150.00 | 11,180.00 | 10,790.00 | 10,920.00 | 10,920.00 | -2.06% | 214,182 |
| Sep 2, 2025 | 10,900.00 | 11,230.00 | 10,770.00 | 11,150.00 | 11,150.00 | 2.48% | 214,319 |
| Sep 1, 2025 | 11,450.00 | 11,520.00 | 10,800.00 | 10,880.00 | 10,880.00 | -6.69% | 330,824 |
| Aug 29, 2025 | 11,640.00 | 11,740.00 | 11,220.00 | 11,660.00 | 11,660.00 | 0.60% | 187,124 |
| Aug 28, 2025 | 12,530.00 | 12,550.00 | 11,520.00 | 11,590.00 | 11,590.00 | -8.88% | 464,703 |
| Aug 27, 2025 | 11,640.00 | 13,340.00 | 11,610.00 | 12,720.00 | 12,720.00 | 9.37% | 1,533,364 |
| Aug 26, 2025 | 11,600.00 | 11,850.00 | 11,350.00 | 11,630.00 | 11,630.00 | 0.61% | 146,631 |
| Aug 25, 2025 | 11,890.00 | 11,980.00 | 11,330.00 | 11,560.00 | 11,560.00 | 0.70% | 243,981 |
| Aug 22, 2025 | 10,600.00 | 11,480.00 | 10,570.00 | 11,480.00 | 11,480.00 | 6.59% | 308,759 |
| Aug 21, 2025 | 10,940.00 | 11,000.00 | 10,420.00 | 10,770.00 | 10,770.00 | 0.09% | 225,426 |
| Aug 20, 2025 | 10,700.00 | 11,000.00 | 10,400.00 | 10,760.00 | 10,760.00 | -4.53% | 469,845 |
| Aug 19, 2025 | 12,120.00 | 12,120.00 | 11,140.00 | 11,270.00 | 11,270.00 | -7.01% | 449,808 |
| Aug 18, 2025 | 12,390.00 | 12,700.00 | 11,960.00 | 12,120.00 | 12,120.00 | -3.81% | 255,065 |
| Aug 14, 2025 | 12,230.00 | 12,810.00 | 12,100.00 | 12,600.00 | 12,600.00 | 2.77% | 643,972 |
| Aug 13, 2025 | 11,980.00 | 12,490.00 | 11,690.00 | 12,260.00 | 12,260.00 | 1.66% | 446,497 |
| Aug 12, 2025 | 12,430.00 | 12,640.00 | 11,910.00 | 12,060.00 | 12,060.00 | -4.13% | 370,910 |
| Aug 11, 2025 | 12,420.00 | 12,620.00 | 11,740.00 | 12,580.00 | 12,580.00 | 2.03% | 636,373 |
| Aug 8, 2025 | 12,400.00 | 12,710.00 | 12,170.00 | 12,330.00 | 12,330.00 | 0.90% | 495,324 |
| Aug 7, 2025 | 12,850.00 | 12,900.00 | 12,100.00 | 12,220.00 | 12,220.00 | -6.72% | 1,103,754 |
| Aug 6, 2025 | 13,330.00 | 13,450.00 | 12,860.00 | 13,100.00 | 13,100.00 | -3.75% | 983,850 |
| Aug 5, 2025 | 14,920.00 | 14,980.00 | 12,770.00 | 13,610.00 | 13,610.00 | -3.95% | 2,487,346 |
| Aug 4, 2025 | 17,280.00 | 17,280.00 | 13,700.00 | 14,170.00 | 14,170.00 | - | 6,770,413 |
| Aug 1, 2025 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 14,170.00 | 30.00% | 57,502 |
| Jul 31, 2025 | 10,200.00 | 10,900.00 | 9,950.00 | 10,900.00 | 10,900.00 | 9.00% | 453,123 |
| Jul 30, 2025 | 10,510.00 | 10,560.00 | 9,650.00 | 10,000.00 | 10,000.00 | -5.75% | 311,578 |
| Jul 29, 2025 | 10,500.00 | 10,710.00 | 10,190.00 | 10,610.00 | 10,610.00 | -0.84% | 305,410 |
| Jul 28, 2025 | 10,300.00 | 10,780.00 | 10,090.00 | 10,700.00 | 10,700.00 | 3.98% | 252,734 |
| Jul 25, 2025 | 10,400.00 | 10,500.00 | 10,010.00 | 10,290.00 | 10,290.00 | -2.00% | 231,457 |
| Jul 24, 2025 | 10,810.00 | 11,030.00 | 10,380.00 | 10,500.00 | 10,500.00 | -3.23% | 97,465 |
| Jul 23, 2025 | 10,700.00 | 11,090.00 | 10,050.00 | 10,850.00 | 10,850.00 | - | 160,919 |
| Jul 22, 2025 | 11,140.00 | 11,170.00 | 10,640.00 | 10,850.00 | 10,850.00 | -2.78% | 225,622 |
| Jul 21, 2025 | 11,700.00 | 11,740.00 | 10,580.00 | 11,160.00 | 11,160.00 | -3.54% | 262,625 |
| Jul 18, 2025 | 11,740.00 | 12,090.00 | 11,480.00 | 11,570.00 | 11,570.00 | 0.17% | 435,042 |
| Jul 17, 2025 | 11,960.00 | 12,020.00 | 11,550.00 | 11,550.00 | 11,550.00 | -0.17% | 260,458 |
| Jul 16, 2025 | 11,780.00 | 11,800.00 | 11,380.00 | 11,570.00 | 11,570.00 | -3.82% | 305,087 |
| Jul 15, 2025 | 10,510.00 | 12,030.00 | 10,510.00 | 12,030.00 | 12,030.00 | 11.60% | 1,056,660 |
| Jul 14, 2025 | 10,740.00 | 11,330.00 | 10,300.00 | 10,780.00 | 10,780.00 | 4.36% | 758,256 |
| Jul 11, 2025 | 10,200.00 | 10,540.00 | 9,980.00 | 10,330.00 | 10,330.00 | 1.27% | 199,271 |