Sphere Corp. (KOSDAQ:347700)
South Korea
· Delayed Price · Currency is KRW 40,600
+900 (2.27%)
Apr 29, 2026, 3:30 PM KST
Sphere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41,650.00 | 41,650.00 | 39,300.00 | 39,700.00 | 39,700.00 | -4.45% | 897,697 |
| Apr 27, 2026 | 41,900.00 | 42,350.00 | 40,900.00 | 41,550.00 | 41,550.00 | -2.46% | 601,201 |
| Apr 24, 2026 | 42,050.00 | 42,650.00 | 40,400.00 | 42,600.00 | 42,600.00 | 0.71% | 733,422 |
| Apr 23, 2026 | 45,000.00 | 45,300.00 | 41,600.00 | 42,300.00 | 42,300.00 | -4.94% | 944,491 |
| Apr 22, 2026 | 44,050.00 | 45,850.00 | 43,300.00 | 44,500.00 | 44,500.00 | 0.56% | 1,142,317 |
| Apr 21, 2026 | 44,600.00 | 44,600.00 | 42,550.00 | 44,250.00 | 44,250.00 | 0.57% | 978,042 |
| Apr 20, 2026 | 45,050.00 | 45,050.00 | 43,100.00 | 44,000.00 | 44,000.00 | -4.45% | 911,994 |
| Apr 17, 2026 | 47,550.00 | 48,150.00 | 45,500.00 | 46,050.00 | 46,050.00 | -0.22% | 1,334,381 |
| Apr 16, 2026 | 48,350.00 | 48,900.00 | 45,500.00 | 46,150.00 | 46,150.00 | 1.21% | 982,343 |
| Apr 15, 2026 | 48,300.00 | 48,500.00 | 45,050.00 | 45,600.00 | 45,600.00 | -3.39% | 1,257,419 |
| Apr 14, 2026 | 41,700.00 | 49,800.00 | 41,100.00 | 47,200.00 | 47,200.00 | 16.26% | 4,277,503 |
| Apr 13, 2026 | 38,350.00 | 41,000.00 | 37,350.00 | 40,600.00 | 40,600.00 | 2.92% | 913,387 |
| Apr 10, 2026 | 42,550.00 | 42,550.00 | 38,850.00 | 39,450.00 | 39,450.00 | -5.62% | 1,476,604 |
| Apr 9, 2026 | 44,550.00 | 44,550.00 | 41,000.00 | 41,800.00 | 41,800.00 | -8.13% | 1,021,304 |
| Apr 8, 2026 | 42,500.00 | 46,550.00 | 42,050.00 | 45,500.00 | 45,500.00 | 12.35% | 1,510,027 |
| Apr 7, 2026 | 42,800.00 | 43,750.00 | 38,550.00 | 40,500.00 | 40,500.00 | -6.47% | 1,245,820 |
| Apr 6, 2026 | 45,500.00 | 45,500.00 | 42,500.00 | 43,300.00 | 43,300.00 | -4.84% | 798,941 |
| Apr 3, 2026 | 48,450.00 | 49,100.00 | 45,500.00 | 45,500.00 | 45,500.00 | -1.52% | 944,305 |
| Apr 2, 2026 | 52,800.00 | 52,800.00 | 44,000.00 | 46,200.00 | 46,200.00 | -6.10% | 1,933,996 |
| Apr 1, 2026 | 45,800.00 | 50,600.00 | 45,250.00 | 49,200.00 | 49,200.00 | 13.89% | 1,649,396 |
| Mar 31, 2026 | 46,300.00 | 46,900.00 | 42,950.00 | 43,200.00 | 43,200.00 | -11.20% | 1,372,275 |
| Mar 30, 2026 | 48,950.00 | 49,950.00 | 48,000.00 | 48,650.00 | 48,650.00 | -4.42% | 570,009 |
| Mar 27, 2026 | 48,700.00 | 51,500.00 | 47,900.00 | 50,900.00 | 50,900.00 | 1.60% | 1,164,668 |
| Mar 26, 2026 | 54,700.00 | 54,800.00 | 46,750.00 | 50,100.00 | 50,100.00 | 8.56% | 4,826,662 |
| Mar 25, 2026 | 43,000.00 | 47,450.00 | 41,900.00 | 46,150.00 | 46,150.00 | 7.33% | 1,933,034 |
| Mar 24, 2026 | 43,850.00 | 44,400.00 | 41,050.00 | 43,000.00 | 43,000.00 | 2.26% | 1,401,930 |
| Mar 23, 2026 | 42,600.00 | 43,500.00 | 40,550.00 | 42,050.00 | 42,050.00 | -6.03% | 1,045,063 |
| Mar 20, 2026 | 44,950.00 | 46,300.00 | 43,850.00 | 44,750.00 | 44,750.00 | -2.40% | 2,252,772 |
| Mar 19, 2026 | 48,400.00 | 49,400.00 | 45,650.00 | 45,850.00 | 45,850.00 | -5.95% | 780,514 |
| Mar 18, 2026 | 51,800.00 | 52,200.00 | 46,900.00 | 48,750.00 | 48,750.00 | -3.27% | 1,534,357 |
| Mar 17, 2026 | 54,300.00 | 57,300.00 | 49,750.00 | 50,400.00 | 50,400.00 | -4.55% | 1,481,259 |
| Mar 16, 2026 | 53,600.00 | 55,400.00 | 52,000.00 | 52,800.00 | 52,800.00 | 0.76% | 817,100 |
| Mar 13, 2026 | 51,700.00 | 56,300.00 | 51,400.00 | 52,400.00 | 52,400.00 | -1.32% | 1,519,313 |
| Mar 12, 2026 | 51,000.00 | 55,300.00 | 50,000.00 | 53,100.00 | 53,100.00 | 4.32% | 1,106,201 |
| Mar 11, 2026 | 50,400.00 | 55,700.00 | 49,350.00 | 50,900.00 | 50,900.00 | -0.39% | 1,981,678 |
| Mar 10, 2026 | 52,600.00 | 54,500.00 | 49,350.00 | 51,100.00 | 51,100.00 | 6.68% | 1,534,121 |
| Mar 9, 2026 | 43,200.00 | 48,750.00 | 43,050.00 | 47,900.00 | 47,900.00 | 3.46% | 1,682,829 |
| 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 |