Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Sphere Corp. (347700.KQ)

9,540.00
-260.00
(-2.65%)
At close: May 2 at 3:30:27 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20259,810.0010,160.009,410.009,540.009,540.00232,195
Apr 30, 20259,900.0010,230.009,680.009,800.009,800.00316,714
Apr 29, 20259,850.0010,310.009,470.009,780.009,780.00251,621
Apr 28, 20259,600.009,900.009,130.009,850.009,850.00346,669
Apr 25, 20259,850.0011,060.008,800.009,600.009,600.001,556,715
Apr 24, 20259,130.009,470.008,950.009,340.009,340.00402,882
Apr 23, 20258,690.009,340.008,590.009,120.009,120.00554,271
Apr 22, 20258,790.008,890.008,320.008,690.008,690.00625,565
Apr 21, 20258,150.008,770.007,850.008,500.008,500.00549,893
Apr 18, 20258,360.008,490.007,950.008,180.008,180.00333,773
Apr 17, 20257,520.008,590.007,520.008,360.008,360.00911,008
Apr 16, 20257,760.008,100.007,520.007,560.007,560.00254,710
Apr 15, 20257,730.007,770.007,410.007,760.007,760.00197,644
Apr 14, 20258,100.008,140.007,450.007,730.007,730.00308,526
Apr 11, 20257,150.007,840.007,140.007,800.007,800.00342,161
Apr 10, 20256,530.007,480.006,530.007,340.007,340.00524,092
Apr 9, 20256,160.006,610.005,970.006,340.006,340.00181,675
Apr 8, 20256,340.006,630.006,000.006,160.006,160.00242,516
Apr 7, 20256,800.006,800.005,970.006,020.006,020.00330,226
Apr 4, 20256,930.007,240.006,770.006,900.006,900.00136,469
Apr 3, 20256,850.007,170.006,830.007,100.007,100.00142,367
Apr 2, 20257,500.007,590.006,810.007,130.007,130.00321,791
Apr 1, 20257,370.007,840.007,310.007,500.007,500.00160,110
Mar 31, 20257,630.007,630.007,260.007,370.007,370.00148,375
Mar 28, 20258,040.008,150.007,670.007,710.007,710.00167,946
Mar 27, 20257,830.008,230.007,700.007,870.007,870.00354,628
Mar 26, 20257,280.007,970.007,270.007,900.007,900.00277,218
Mar 25, 20257,160.007,570.007,020.007,450.007,450.00194,459
Mar 24, 20257,370.007,550.007,140.007,230.007,230.00288,888
Mar 21, 20257,500.007,660.007,300.007,550.007,550.00114,427
Mar 20, 20257,850.007,880.007,500.007,550.007,550.00144,092
Mar 19, 20258,200.008,350.007,680.007,850.007,850.00308,641
Mar 18, 20257,760.008,200.007,760.008,200.008,200.00220,728
Mar 17, 20257,830.007,940.007,520.007,820.007,820.00221,917
Mar 14, 20257,200.007,850.007,020.007,830.007,830.00305,353
Mar 13, 20257,350.007,620.007,230.007,310.007,310.0088,384
Mar 12, 20257,300.007,900.007,040.007,340.007,340.00174,801
Mar 11, 20257,460.007,460.006,810.007,300.007,300.00393,053
Mar 10, 20257,820.007,990.007,450.007,480.007,480.00281,267
Mar 7, 20257,680.008,240.007,440.007,860.007,860.00406,460
Mar 6, 20258,010.008,330.007,700.007,800.007,800.00482,085
Mar 5, 20257,800.008,350.007,710.008,000.008,000.00687,734
Mar 4, 20257,700.008,000.007,310.007,550.007,550.00251,608
Feb 28, 20258,100.008,250.007,560.007,640.007,640.00365,165
Feb 27, 20258,000.008,390.007,810.008,100.008,100.00476,448
Feb 26, 20258,040.008,220.007,710.007,830.007,830.00309,615
Feb 25, 20257,290.008,100.007,180.008,040.008,040.00547,852
Feb 24, 20257,450.007,550.007,050.007,400.007,400.00696,921
Feb 21, 20257,830.008,340.007,420.007,500.007,500.00824,240
Feb 20, 20258,080.008,220.007,770.007,970.007,970.00252,193
Feb 19, 20257,840.008,420.007,540.008,080.008,080.00542,899
Feb 18, 20257,270.007,940.007,030.007,900.007,900.00858,375
Feb 17, 20257,950.008,080.007,420.007,700.007,700.00545,468
Feb 14, 20258,460.008,990.007,680.007,880.007,880.001,831,599
Feb 13, 20256,740.008,230.006,620.008,050.008,050.003,961,694
Feb 12, 20255,970.006,850.005,850.006,740.006,740.001,263,104
Feb 11, 20255,450.006,250.005,450.005,970.005,970.001,136,489
Feb 10, 20255,630.005,690.005,310.005,500.005,500.00478,204
Feb 7, 20255,860.005,920.005,590.005,710.005,710.00384,642
Feb 6, 20255,840.005,930.005,600.005,860.005,860.00615,385
Feb 5, 20255,370.005,740.005,140.005,650.005,650.00886,743
Feb 4, 20254,620.005,510.004,620.005,440.005,440.001,189,903
Feb 3, 20254,780.004,925.004,600.004,665.004,665.00223,982
Jan 31, 20254,750.005,220.004,615.004,760.004,760.001,002,450
Jan 24, 20255,010.005,270.004,600.005,020.005,020.001,183,759
Jan 23, 20254,925.005,290.004,735.004,950.004,950.001,006,649
Jan 22, 20254,550.005,280.004,455.005,000.005,000.002,639,312
Jan 21, 20254,435.004,785.004,190.004,375.004,375.00478,871
Jan 20, 20254,430.004,430.004,150.004,185.004,185.00157,326
Jan 17, 20254,320.004,465.004,200.004,430.004,430.00121,617
Jan 16, 20254,440.004,465.004,315.004,350.004,350.0083,759
Jan 15, 20254,230.004,570.004,150.004,435.004,435.00218,675
Jan 14, 20254,560.004,560.004,140.004,220.004,220.00283,792
Jan 13, 20254,600.004,760.004,370.004,465.004,465.00185,573
Jan 10, 20254,870.004,870.004,575.004,600.004,600.00297,503
Jan 9, 20254,700.004,840.004,490.004,755.004,755.00383,476
Jan 8, 20254,680.004,720.004,360.004,615.004,615.00326,908
Jan 7, 20254,700.004,800.004,600.004,730.004,730.00176,186
Jan 6, 20254,600.004,850.004,525.004,730.004,730.00302,773
Jan 3, 20254,470.004,730.004,435.004,580.004,580.00299,099
Jan 2, 20254,010.004,570.003,955.004,470.004,470.00441,251
Dec 30, 20244,450.004,500.003,880.003,955.003,955.00822,859
Dec 27, 20244,580.004,610.004,365.004,460.004,460.00210,240
Dec 26, 20244,650.004,730.004,505.004,625.004,625.00130,582
Dec 24, 20244,700.004,720.004,500.004,630.004,630.00183,913
Dec 23, 20244,465.004,715.004,425.004,700.004,700.00174,561
Dec 20, 20244,970.004,970.004,485.004,485.004,485.00443,857
Dec 19, 20244,775.004,990.004,775.004,920.004,920.00320,263
Dec 18, 20244,820.005,030.004,520.005,000.005,000.00786,768
Dec 17, 20244,880.005,060.004,745.004,865.004,865.00575,236
Dec 16, 20245,240.005,270.004,780.004,890.004,890.00957,623
Dec 13, 20245,160.005,570.005,080.005,310.005,310.002,410,480
Dec 12, 20244,700.005,380.004,270.005,380.005,380.005,018,107
Dec 11, 20243,675.004,145.003,675.004,145.004,145.00475,819
Dec 10, 20243,580.003,885.003,570.003,760.003,760.00271,493
Dec 9, 20243,865.003,865.003,560.003,580.003,580.00213,838
Dec 6, 20243,855.004,000.003,710.003,890.003,890.00353,581
Dec 5, 20243,695.004,050.003,510.003,915.003,915.001,130,624
Dec 4, 20243,435.003,770.003,375.003,695.003,695.00722,280
Dec 3, 20243,155.003,575.003,155.003,510.003,510.00286,145
Dec 2, 20243,520.003,550.003,175.003,300.003,300.00278,242
Nov 29, 20243,450.003,650.003,285.003,415.003,415.00172,205
Nov 28, 20243,530.003,975.003,425.003,435.003,435.00562,097
Nov 27, 20243,125.003,635.003,100.003,520.003,520.00527,158
Nov 26, 20243,200.003,250.003,035.003,100.003,100.00193,304
Nov 25, 20243,060.003,160.002,990.003,150.003,150.00189,840
Nov 22, 20242,775.003,140.002,725.003,060.003,060.00335,569
Nov 21, 20242,855.003,090.002,790.002,810.002,810.00252,338
Nov 20, 20242,900.003,110.002,805.002,925.002,925.00536,839
Nov 19, 20243,300.003,305.002,600.002,900.002,900.001,134,869
Nov 18, 20242,975.003,350.002,825.003,340.003,340.00550,820
Nov 15, 20243,015.003,015.002,805.002,975.002,975.00313,258
Nov 14, 20242,950.003,140.002,775.003,015.003,015.00622,298
Nov 13, 20243,395.003,485.002,860.002,920.002,920.001,277,321
Nov 12, 20244,375.004,375.003,110.003,300.003,300.002,452,894
Nov 11, 20244,380.004,550.004,210.004,375.004,375.00796,296
Nov 8, 20244,200.004,450.004,060.004,340.004,340.001,387,188
Nov 7, 20244,035.004,560.003,740.004,025.004,025.003,506,217
Nov 6, 20243,465.003,860.003,295.003,750.003,750.00468,280
Nov 5, 20243,275.003,450.003,160.003,440.003,440.00105,181
Nov 4, 20243,570.003,570.003,155.003,275.003,275.00200,480
Nov 1, 20243,345.003,470.003,260.003,435.003,435.0096,167
Oct 31, 20243,270.003,420.003,265.003,345.003,345.0089,324
Oct 30, 20243,645.003,650.003,330.003,355.003,355.00323,961
Oct 29, 20243,600.003,675.003,490.003,555.003,555.00184,446
Oct 28, 20243,600.003,665.003,475.003,520.003,520.0075,376
Oct 25, 20243,785.003,785.003,550.003,550.003,550.00110,434
Oct 24, 20243,620.003,980.003,450.003,610.003,610.00565,573
Oct 23, 20243,590.003,810.003,520.003,620.003,620.00384,532
Oct 22, 20243,685.003,685.003,255.003,560.003,560.00415,100
Oct 21, 20243,680.003,750.003,550.003,660.003,660.00321,174
Oct 18, 20244,010.004,065.003,500.003,670.003,670.00865,859
Oct 17, 20244,170.004,420.004,000.004,010.004,010.00683,699
Oct 16, 20244,170.004,355.004,120.004,170.004,170.00721,411
Oct 15, 20243,975.004,210.003,765.004,190.004,190.001,740,630
Oct 14, 20243,240.004,200.003,195.003,975.003,975.002,488,448
Oct 11, 20243,170.003,470.003,120.003,240.003,240.001,014,927
Oct 10, 20242,710.003,350.002,710.003,200.003,200.001,380,955
Oct 8, 20242,640.002,740.002,605.002,730.002,730.00107,200
Oct 7, 20242,725.002,725.002,560.002,665.002,665.00149,156
Oct 4, 20242,755.002,760.002,630.002,745.002,745.00121,015
Oct 2, 20242,790.002,850.002,655.002,755.002,755.00148,347
Sep 30, 20242,915.002,985.002,805.002,885.002,885.0075,946
Sep 27, 20242,900.002,995.002,800.002,915.002,915.0097,656
Sep 26, 20242,980.002,980.002,750.002,860.002,860.0099,618
Sep 25, 20242,845.002,890.002,790.002,810.002,810.0073,874
Sep 24, 20242,675.002,900.002,655.002,870.002,870.00175,730
Sep 23, 20242,740.002,780.002,660.002,700.002,700.0072,881
Sep 20, 20242,765.002,785.002,635.002,740.002,740.0090,860
Sep 19, 20242,800.002,830.002,660.002,765.002,765.00128,185
Sep 13, 20242,790.002,830.002,680.002,785.002,785.00157,377
Sep 12, 20242,670.002,820.002,670.002,795.002,795.0063,179
Sep 11, 20242,810.002,850.002,670.002,670.002,670.0068,976
Sep 10, 20242,745.002,775.002,550.002,775.002,775.00188,853
Sep 9, 20243,000.003,045.002,665.002,705.002,705.00390,309
Sep 6, 20243,155.003,280.002,950.003,055.003,055.00251,299
Sep 5, 20243,200.003,365.003,040.003,155.003,155.00314,646
Sep 4, 20243,205.003,355.003,000.003,285.003,285.00461,302
Sep 3, 20243,300.003,350.003,180.003,205.003,205.00394,736
Sep 2, 20243,300.003,315.003,100.003,315.003,315.00478,420
Aug 30, 20243,050.003,270.002,895.003,230.003,230.00422,374
Aug 29, 20243,190.003,190.002,850.003,050.003,050.00501,115
Aug 28, 20243,000.003,200.002,770.003,200.003,200.00788,252
Aug 27, 20243,255.003,455.002,770.003,075.003,075.001,053,841
Aug 26, 20243,610.003,620.003,140.003,155.003,155.00666,530
Aug 23, 20243,565.003,650.003,485.003,600.003,600.00205,770
Aug 22, 20243,760.003,760.003,450.003,600.003,600.00311,040
Aug 21, 20243,735.003,850.003,470.003,750.003,750.00324,549
Aug 20, 20243,590.004,050.003,500.003,785.003,785.001,144,101
Aug 19, 20243,195.003,600.003,195.003,580.003,580.00796,476
Aug 16, 20243,440.003,440.003,130.003,225.003,225.00504,534
Aug 14, 20243,145.003,370.003,000.003,125.003,125.00385,633
Aug 13, 20243,485.003,485.003,150.003,195.003,195.00674,192
Aug 12, 20243,445.003,510.003,340.003,500.003,500.00673,058
Aug 9, 20242,910.003,525.002,910.003,440.003,440.002,173,081
Aug 8, 20242,780.002,975.002,730.002,885.002,885.00349,717
Aug 7, 20242,680.002,945.002,675.002,845.002,845.00659,888
Aug 6, 20242,455.002,750.002,355.002,655.002,655.00540,974
Aug 5, 20242,980.003,020.002,210.002,445.002,445.001,105,949
Aug 2, 20242,695.003,245.002,650.002,990.002,990.003,115,843
Aug 1, 20242,720.002,740.002,630.002,735.002,735.00256,979
Jul 31, 20242,570.002,765.002,570.002,720.002,720.00358,124
Jul 30, 20242,715.002,775.002,555.002,610.002,610.00482,542
Jul 29, 20242,800.002,855.002,580.002,715.002,715.00680,755
Jul 26, 20242,700.002,855.002,660.002,790.002,790.001,077,666
Jul 25, 20242,660.002,785.002,620.002,740.002,740.001,196,368
Jul 24, 20242,360.002,840.002,230.002,690.002,690.004,500,966
Jul 23, 20242,845.002,905.002,475.002,480.002,480.007,759,058
Jul 22, 20241,887.002,440.001,886.002,440.002,440.003,703,098
Jul 19, 20241,781.001,996.001,773.001,880.001,880.00728,315
Jul 18, 20241,681.001,845.001,681.001,798.001,798.00493,330
Jul 17, 20241,712.001,720.001,695.001,710.001,710.0097,189
Jul 16, 20241,746.001,746.001,712.001,718.001,718.0052,846
Jul 15, 20241,766.001,797.001,743.001,746.001,746.0057,020
Jul 12, 20241,736.001,780.001,700.001,780.001,780.00103,113
Jul 11, 20241,731.001,747.001,701.001,738.001,738.0087,876
Jul 10, 20241,755.001,765.001,711.001,717.001,717.00100,808
Jul 9, 20241,791.001,800.001,755.001,755.001,755.00123,433
Jul 8, 20241,800.001,810.001,757.001,810.001,810.00114,233
Jul 5, 20241,730.001,814.001,707.001,814.001,814.00211,619
Jul 4, 20241,720.001,741.001,701.001,720.001,720.00117,989
Jul 3, 20241,742.001,742.001,702.001,719.001,719.00222,228
Jul 2, 20241,835.001,846.001,721.001,742.001,742.00435,041
Jul 1, 20241,900.001,970.001,860.001,876.001,876.00436,842
Jun 28, 20241,919.001,980.001,832.001,850.001,850.001,091,340
Jun 27, 20242,070.002,090.001,898.001,909.001,909.00989,071
Jun 26, 20242,320.002,335.002,005.002,065.002,065.006,781,681
Jun 25, 20241,723.002,115.001,721.002,115.002,115.003,191,568
Jun 24, 20241,645.001,645.001,613.001,627.001,627.0063,635
Jun 21, 20241,714.001,719.001,625.001,645.001,645.0078,008
Jun 20, 20241,715.001,744.001,645.001,714.001,714.00134,411
Jun 19, 20241,773.001,778.001,720.001,732.001,732.0070,260
Jun 18, 20241,799.001,800.001,755.001,766.001,766.0038,140
Jun 17, 20241,838.001,848.001,782.001,782.001,782.0042,931
Jun 14, 20241,856.001,856.001,816.001,820.001,820.0043,843
Jun 13, 20241,847.001,857.001,813.001,838.001,838.0069,979
Jun 12, 20241,799.001,865.001,783.001,833.001,833.00105,496
Jun 11, 20241,800.001,810.001,775.001,799.001,799.0081,211
Jun 10, 20241,793.001,793.001,775.001,783.001,783.0025,195
Jun 7, 20241,788.001,820.001,777.001,785.001,785.0035,038
Jun 5, 20241,784.001,789.001,775.001,776.001,776.0034,402
Jun 4, 20241,840.001,840.001,769.001,781.001,781.0039,157
Jun 3, 20241,769.001,783.001,748.001,770.001,770.0050,935
May 31, 20241,790.001,806.001,760.001,769.001,769.0078,123
May 30, 20241,820.001,837.001,785.001,790.001,790.00150,726
May 29, 20241,918.001,918.001,816.001,837.001,837.0086,620
May 28, 20241,836.001,915.001,805.001,873.001,873.00145,415
May 27, 20241,824.001,868.001,819.001,821.001,821.0061,885
May 24, 20241,862.001,862.001,828.001,842.001,842.0084,611
May 23, 20241,859.001,873.001,810.001,862.001,862.0074,754
May 22, 20241,901.001,922.001,831.001,846.001,846.00194,888
May 21, 20241,941.001,941.001,871.001,898.001,898.00148,251
May 20, 20241,988.002,025.001,933.001,936.001,936.00103,219
May 17, 20242,000.002,020.001,978.001,985.001,985.00101,875
May 16, 20241,972.002,005.001,941.002,005.002,005.00259,959
May 14, 20241,914.002,030.001,900.001,967.001,967.00245,438
May 13, 20241,925.001,959.001,895.001,914.001,914.0080,201
May 10, 20241,897.001,935.001,881.001,920.001,920.00106,252
May 9, 20241,917.001,925.001,872.001,881.001,881.0096,683
May 8, 20241,924.001,924.001,889.001,906.001,906.0065,904
May 7, 20241,879.001,910.001,874.001,900.001,900.00100,202
May 3, 20241,906.001,922.001,873.001,897.001,897.00130,417
May 2, 20241,964.001,989.001,895.001,906.001,906.00872,544