Sphere Corp. 347700
KRX · South Korea · Technology Services
KRW 22,950.00+850.00 (+3.85%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 22,100.00 | +4.00% | KRW 21,500.00 | KRW 22,300.00 | KRW 21,200.00 | 624.90K |
| 2026-09-29 | KRW 21,250.00 | -4.28% | KRW 22,200.00 | KRW 22,200.00 | KRW 20,600.00 | 921.39K |
| 2026-09-28 | KRW 22,200.00 | -4.72% | KRW 23,500.00 | KRW 24,150.00 | KRW 22,000.00 | 989.23K |
| 2026-09-23 | KRW 23,300.00 | +3.33% | KRW 22,550.00 | KRW 24,325.00 | KRW 22,400.00 | 1.88M |
| 2026-09-22 | KRW 22,550.00 | -3.22% | KRW 23,550.00 | KRW 23,550.00 | KRW 22,200.00 | 956.09K |
| 2026-09-21 | KRW 23,300.00 | -3.52% | KRW 24,150.00 | KRW 24,150.00 | KRW 22,600.00 | 996.43K |
| 2026-09-18 | KRW 24,150.00 | +1.68% | KRW 23,800.00 | KRW 24,600.00 | KRW 23,100.00 | 2.17M |
| 2026-09-17 | KRW 23,750.00 | +16.71% | KRW 21,150.00 | KRW 24,950.00 | KRW 21,050.00 | 5.88M |
| 2026-09-16 | KRW 20,350.00 | +1.75% | KRW 20,000.00 | KRW 20,900.00 | KRW 19,770.00 | 587.46K |
| 2026-09-15 | KRW 20,000.00 | +0.86% | KRW 19,420.00 | KRW 20,850.00 | KRW 19,100.00 | 644.19K |
| 2026-09-14 | KRW 19,830.00 | -1.10% | KRW 20,400.00 | KRW 20,450.00 | KRW 19,610.00 | 428.67K |
| 2026-09-11 | KRW 20,050.00 | -1.96% | KRW 19,850.00 | KRW 20,500.00 | KRW 19,790.00 | 284.07K |
| 2026-09-10 | KRW 20,450.00 | -2.15% | KRW 20,250.00 | KRW 20,900.00 | KRW 19,710.00 | 522.66K |
| 2026-09-09 | KRW 20,900.00 | +3.47% | KRW 20,400.00 | KRW 20,950.00 | KRW 20,100.00 | 598.35K |
| 2026-09-08 | KRW 20,200.00 | +5.98% | KRW 19,100.00 | KRW 21,000.00 | KRW 19,020.00 | 1.27M |
| 2026-09-07 | KRW 19,060.00 | -2.36% | KRW 19,400.00 | KRW 19,880.00 | KRW 18,860.00 | 570.87K |
| 2026-09-04 | KRW 19,520.00 | +5.06% | KRW 19,200.00 | KRW 20,550.00 | KRW 19,120.00 | 852.78K |
| 2026-09-03 | KRW 18,580.00 | -3.78% | KRW 19,490.00 | KRW 19,770.00 | KRW 18,330.00 | 695.09K |
| 2026-09-02 | KRW 19,310.00 | -3.93% | KRW 19,490.00 | KRW 20,100.00 | KRW 19,070.00 | 405.77K |
| 2026-09-01 | KRW 20,100.00 | -4.29% | KRW 21,200.00 | KRW 21,375.00 | KRW 19,960.00 | 684.08K |
| 2026-08-31 | KRW 21,000.00 | -5.62% | KRW 21,800.00 | KRW 21,900.00 | KRW 20,100.00 | 765.19K |
| 2026-08-28 | KRW 22,250.00 | -3.89% | KRW 23,100.00 | KRW 23,600.00 | KRW 21,950.00 | 609.30K |
| 2026-08-27 | KRW 23,150.00 | +0.65% | KRW 23,800.00 | KRW 23,900.00 | KRW 22,750.00 | 406.63K |
| 2026-08-26 | KRW 23,000.00 | -2.34% | KRW 24,100.00 | KRW 24,500.00 | KRW 22,150.00 | 582.67K |
| 2026-08-25 | KRW 23,550.00 | +2.17% | KRW 22,900.00 | KRW 23,650.00 | KRW 21,900.00 | 515.43K |
| 2026-08-24 | KRW 23,050.00 | -1.71% | KRW 23,600.00 | KRW 24,100.00 | KRW 22,900.00 | 258.46K |
| 2026-08-21 | KRW 23,450.00 | -8.93% | KRW 24,700.00 | KRW 24,950.00 | KRW 23,250.00 | 649.56K |
| 2026-08-20 | KRW 25,750.00 | +2.59% | KRW 25,500.00 | KRW 26,350.00 | KRW 24,500.00 | 651.58K |
| 2026-08-19 | KRW 25,100.00 | -2.52% | KRW 24,950.00 | KRW 26,300.00 | KRW 24,750.00 | 485.87K |
| 2026-08-18 | KRW 25,750.00 | -2.65% | KRW 26,550.00 | KRW 26,850.00 | KRW 24,800.00 | 892.52K |
| 2026-08-14 | KRW 26,450.00 | +1.93% | KRW 25,950.00 | KRW 27,500.00 | KRW 25,400.00 | 917.31K |
| 2026-08-13 | KRW 25,950.00 | -2.44% | KRW 28,000.00 | KRW 28,250.00 | KRW 25,300.00 | 1.09M |
| 2026-08-12 | KRW 26,600.00 | +4.93% | KRW 25,100.00 | KRW 27,000.00 | KRW 23,900.00 | 1.23M |
| 2026-08-11 | KRW 25,350.00 | +1.00% | KRW 24,800.00 | KRW 26,900.00 | KRW 24,500.00 | 1.99M |
| 2026-08-10 | KRW 25,100.00 | +8.89% | KRW 25,700.00 | KRW 26,450.00 | KRW 24,550.00 | 2.67M |
| 2026-08-07 | KRW 23,050.00 | +14.96% | KRW 20,950.00 | KRW 24,350.00 | KRW 20,400.00 | 3.12M |
| 2026-08-06 | KRW 20,050.00 | +4.16% | KRW 18,750.00 | KRW 20,700.00 | KRW 18,440.00 | 1.54M |
| 2026-08-05 | KRW 19,250.00 | -2.23% | KRW 19,900.00 | KRW 20,350.00 | KRW 19,100.00 | 1.45M |
| 2026-08-04 | KRW 19,690.00 | +23.14% | KRW 16,550.00 | KRW 20,650.00 | KRW 16,410.00 | 3.54M |
| 2026-08-03 | KRW 15,990.00 | +3.83% | KRW 15,200.00 | KRW 16,530.00 | KRW 14,500.00 | 691.07K |
| 2026-07-31 | KRW 15,400.00 | +18.92% | KRW 13,620.00 | KRW 15,550.00 | KRW 13,440.00 | 998.58K |
| 2026-07-30 | KRW 12,950.00 | -3.14% | KRW 12,870.00 | KRW 13,780.00 | KRW 12,000.00 | 647.30K |
| 2026-07-29 | KRW 13,370.00 | -9.72% | KRW 14,810.00 | KRW 15,670.00 | KRW 12,800.00 | 1.13M |
| 2026-07-28 | KRW 14,810.00 | -12.68% | KRW 16,320.00 | KRW 16,320.00 | KRW 14,670.00 | 858.66K |
| 2026-07-27 | KRW 16,960.00 | -0.76% | KRW 17,440.00 | KRW 18,430.00 | KRW 16,850.00 | 712.07K |
| 2026-07-24 | KRW 17,090.00 | -9.82% | KRW 18,500.00 | KRW 18,650.00 | KRW 17,090.00 | 652.88K |
| 2026-07-23 | KRW 18,950.00 | +9.54% | KRW 17,700.00 | KRW 19,150.00 | KRW 17,400.00 | 965.72K |
| 2026-07-22 | KRW 17,300.00 | -1.93% | KRW 18,600.00 | KRW 19,000.00 | KRW 17,280.00 | 950.71K |
| 2026-07-21 | KRW 17,640.00 | -1.62% | KRW 17,610.00 | KRW 18,150.00 | KRW 17,120.00 | 658.48K |
| 2026-07-20 | KRW 17,930.00 | -5.08% | KRW 17,900.00 | KRW 18,420.00 | KRW 17,060.00 | 720.27K |
| 2026-07-16 | KRW 18,890.00 | -7.85% | KRW 20,000.00 | KRW 20,000.00 | KRW 18,300.00 | 723.44K |
| 2026-07-15 | KRW 20,500.00 | +2.50% | KRW 20,650.00 | KRW 21,100.00 | KRW 19,710.00 | 779.03K |
| 2026-07-14 | KRW 20,000.00 | +0.55% | KRW 19,440.00 | KRW 20,400.00 | KRW 18,810.00 | 814.65K |
| 2026-07-13 | KRW 19,890.00 | -8.76% | KRW 21,200.00 | KRW 22,350.00 | KRW 19,400.00 | 823.84K |
| 2026-07-10 | KRW 21,800.00 | +17.27% | KRW 18,700.00 | KRW 22,100.00 | KRW 18,700.00 | 1.35M |
| 2026-07-09 | KRW 18,590.00 | -0.85% | KRW 18,490.00 | KRW 19,410.00 | KRW 17,950.00 | 982.90K |
| 2026-07-08 | KRW 18,750.00 | -8.54% | KRW 19,170.00 | KRW 20,450.00 | KRW 18,240.00 | 1.47M |
| 2026-07-07 | KRW 20,500.00 | -16.33% | KRW 23,500.00 | KRW 24,000.00 | KRW 20,050.00 | 2.09M |
| 2026-07-06 | KRW 24,500.00 | -1.61% | KRW 24,900.00 | KRW 26,850.00 | KRW 22,800.00 | 1.18M |
| 2026-07-03 | KRW 24,900.00 | +2.05% | KRW 24,400.00 | KRW 25,650.00 | KRW 22,300.00 | 1.84M |
| 2026-07-02 | KRW 24,400.00 | -13.01% | KRW 27,000.00 | KRW 28,750.00 | KRW 23,700.00 | 2.96M |
| 2026-07-01 | KRW 28,050.00 | +20.13% | KRW 23,600.00 | KRW 29,950.00 | KRW 21,550.00 | 6.52M |
| 2026-06-30 | KRW 23,350.00 | +14.74% | KRW 22,150.00 | KRW 24,600.00 | KRW 20,500.00 | 2.54M |
| 2026-06-29 | KRW 20,350.00 | +17.63% | KRW 17,010.00 | KRW 20,950.00 | KRW 16,750.00 | 1.46M |
| 2026-06-26 | KRW 17,300.00 | -8.76% | KRW 18,330.00 | KRW 18,880.00 | KRW 16,500.00 | 980.46K |
| 2026-06-25 | KRW 18,960.00 | -11.40% | KRW 21,100.00 | KRW 21,450.00 | KRW 18,880.00 | 991.01K |
| 2026-06-24 | KRW 21,400.00 | +7.70% | KRW 19,560.00 | KRW 22,200.00 | KRW 18,900.00 | 1.46M |
| 2026-06-23 | KRW 19,870.00 | -10.29% | KRW 21,400.00 | KRW 21,850.00 | KRW 19,760.00 | 1.26M |
| 2026-06-22 | KRW 22,150.00 | -12.28% | KRW 24,800.00 | KRW 24,850.00 | KRW 21,750.00 | 1.67M |
| 2026-06-19 | KRW 25,250.00 | -7.00% | KRW 26,300.00 | KRW 26,700.00 | KRW 23,500.00 | 1.73M |
| 2026-06-18 | KRW 27,150.00 | -9.50% | KRW 30,650.00 | KRW 31,150.00 | KRW 27,150.00 | 1.09M |
| 2026-06-17 | KRW 30,000.00 | -8.81% | KRW 31,950.00 | KRW 32,250.00 | KRW 29,400.00 | 1.22M |
| 2026-06-16 | KRW 32,900.00 | -6.53% | KRW 36,500.00 | KRW 36,500.00 | KRW 32,650.00 | 1.34M |
| 2026-06-15 | KRW 35,200.00 | -4.09% | KRW 36,800.00 | KRW 37,750.00 | KRW 32,500.00 | 3.37M |
| 2026-06-12 | KRW 36,700.00 | -4.68% | KRW 43,800.00 | KRW 45,300.00 | KRW 35,700.00 | 4.69M |
| 2026-06-11 | KRW 38,500.00 | +29.85% | KRW 31,800.00 | KRW 38,500.00 | KRW 30,350.00 | 4.24M |
| 2026-06-10 | KRW 29,650.00 | +5.52% | KRW 30,750.00 | KRW 30,750.00 | KRW 27,700.00 | 358 |
| 2026-06-09 | KRW 28,100.00 | -3.60% | KRW 29,600.00 | KRW 30,450.00 | KRW 27,000.00 | 1.25M |
| 2026-06-08 | KRW 29,150.00 | -5.05% | KRW 27,150.00 | KRW 31,350.00 | KRW 27,000.00 | 934.80K |
| 2026-06-05 | KRW 30,700.00 | -9.57% | KRW 33,000.00 | KRW 33,000.00 | KRW 29,800.00 | 839.20K |
| 2026-06-04 | KRW 33,950.00 | +4.46% | KRW 34,500.00 | KRW 34,800.00 | KRW 32,050.00 | 929.86K |
| 2026-06-02 | KRW 32,500.00 | -2.84% | KRW 29,900.00 | KRW 32,750.00 | KRW 28,900.00 | 1.97M |
| 2026-06-01 | KRW 33,450.00 | -14.12% | KRW 37,850.00 | KRW 37,900.00 | KRW 33,400.00 | 1.91M |
| 2026-05-29 | KRW 38,950.00 | -7.15% | KRW 42,600.00 | KRW 42,700.00 | KRW 38,200.00 | 1.17M |
| 2026-05-28 | KRW 41,950.00 | -4.98% | KRW 44,000.00 | KRW 44,000.00 | KRW 39,500.00 | 1.32M |
| 2026-05-27 | KRW 44,150.00 | -5.56% | KRW 47,000.00 | KRW 47,050.00 | KRW 43,350.00 | 1.43M |
| 2026-05-26 | KRW 46,750.00 | +9.23% | KRW 44,000.00 | KRW 50,600.00 | KRW 43,500.00 | 4.23M |
| 2026-05-22 | KRW 42,800.00 | +0.35% | KRW 42,050.00 | KRW 44,600.00 | KRW 41,400.00 | 990.37K |
| 2026-05-21 | KRW 42,650.00 | +6.49% | KRW 43,000.00 | KRW 43,300.00 | KRW 41,400.00 | 918.19K |
| 2026-05-20 | KRW 40,050.00 | -14.61% | KRW 43,350.00 | KRW 43,350.00 | KRW 40,050.00 | 1.23M |