Sapien Semiconductors Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 17,900.00 | 17,970.00 | 17,060.00 | 17,600.00 | 17,600.00 | 78,203 |
| 2024-07-24 | 19,060.00 | 19,140.00 | 18,270.00 | 18,390.00 | 18,390.00 | 67,147 |
| 2024-07-23 | 19,520.00 | 20,150.00 | 19,120.00 | 19,200.00 | 19,200.00 | 52,768 |
| 2024-07-22 | 19,190.00 | 20,700.00 | 18,600.00 | 19,520.00 | 19,520.00 | 179,487 |
| 2024-07-19 | 19,790.00 | 19,790.00 | 19,010.00 | 19,490.00 | 19,490.00 | 77,057 |
| 2024-07-18 | 20,200.00 | 20,700.00 | 19,780.00 | 19,790.00 | 19,790.00 | 148,537 |
| 2024-07-17 | 21,600.00 | 21,600.00 | 20,800.00 | 21,000.00 | 21,000.00 | 88,888 |
| 2024-07-16 | 21,900.00 | 22,200.00 | 21,250.00 | 21,600.00 | 21,600.00 | 79,094 |
| 2024-07-15 | 22,600.00 | 22,600.00 | 21,850.00 | 21,950.00 | 21,950.00 | 64,147 |
| 2024-07-12 | 22,500.00 | 22,500.00 | 21,900.00 | 22,500.00 | 22,500.00 | 90,341 |
| 2024-07-11 | 21,850.00 | 24,250.00 | 21,850.00 | 22,500.00 | 22,500.00 | 530,423 |
| 2024-07-10 | 22,400.00 | 22,400.00 | 21,400.00 | 21,650.00 | 21,650.00 | 82,713 |
| 2024-07-09 | 22,000.00 | 22,550.00 | 22,000.00 | 22,100.00 | 22,100.00 | 76,167 |
| 2024-07-08 | 22,300.00 | 22,850.00 | 21,650.00 | 21,900.00 | 21,900.00 | 97,927 |
| 2024-07-05 | 21,450.00 | 22,450.00 | 21,450.00 | 22,200.00 | 22,200.00 | 104,124 |
| 2024-07-04 | 21,800.00 | 22,700.00 | 21,250.00 | 21,450.00 | 21,450.00 | 155,896 |
| 2024-07-03 | 23,000.00 | 23,150.00 | 21,900.00 | 21,950.00 | 21,950.00 | 134,652 |
| 2024-07-02 | 23,600.00 | 23,600.00 | 22,500.00 | 22,950.00 | 22,950.00 | 98,139 |
| 2024-07-01 | 22,750.00 | 23,650.00 | 22,750.00 | 23,000.00 | 23,000.00 | 91,838 |
| 2024-06-28 | 23,400.00 | 23,650.00 | 22,800.00 | 23,050.00 | 23,050.00 | 106,620 |
| 2024-06-27 | 25,450.00 | 25,550.00 | 23,200.00 | 23,250.00 | 23,250.00 | 278,937 |
| 2024-06-26 | 24,950.00 | 26,450.00 | 24,850.00 | 25,650.00 | 25,650.00 | 264,375 |
| 2024-06-25 | 25,250.00 | 25,450.00 | 23,900.00 | 24,500.00 | 24,500.00 | 291,157 |
| 2024-06-24 | 27,400.00 | 28,250.00 | 25,300.00 | 25,950.00 | 25,950.00 | 404,445 |
| 2024-06-21 | 27,500.00 | 29,600.00 | 25,600.00 | 26,750.00 | 26,750.00 | 822,803 |
| 2024-06-20 | 28,800.00 | 29,450.00 | 27,550.00 | 27,900.00 | 27,900.00 | 494,369 |
| 2024-06-19 | 28,700.00 | 29,100.00 | 27,700.00 | 29,050.00 | 29,050.00 | 857,426 |
| 2024-06-18 | 25,900.00 | 30,950.00 | 25,500.00 | 28,450.00 | 28,450.00 | 3,965,326 |
| 2024-06-17 | 26,300.00 | 26,400.00 | 24,450.00 | 24,900.00 | 24,900.00 | 352,668 |
| 2024-06-14 | 26,350.00 | 27,650.00 | 26,000.00 | 26,800.00 | 26,800.00 | 569,655 |
| 2024-06-13 | 24,350.00 | 27,000.00 | 24,350.00 | 25,950.00 | 25,950.00 | 1,067,951 |
| 2024-06-12 | 24,400.00 | 24,850.00 | 23,800.00 | 24,000.00 | 24,000.00 | 80,689 |
| 2024-06-11 | 24,800.00 | 25,500.00 | 24,400.00 | 24,400.00 | 24,400.00 | 133,028 |
| 2024-06-10 | 24,300.00 | 25,400.00 | 23,950.00 | 24,950.00 | 24,950.00 | 264,889 |
| 2024-06-07 | 23,500.00 | 24,200.00 | 23,250.00 | 24,000.00 | 24,000.00 | 83,659 |
| 2024-06-05 | 24,400.00 | 25,150.00 | 23,350.00 | 23,500.00 | 23,500.00 | 177,735 |
| 2024-06-04 | 24,000.00 | 24,600.00 | 23,300.00 | 23,700.00 | 23,700.00 | 102,345 |
| 2024-06-03 | 24,500.00 | 25,500.00 | 24,200.00 | 24,400.00 | 24,400.00 | 175,858 |
| 2024-05-31 | 23,100.00 | 24,700.00 | 22,650.00 | 24,350.00 | 24,350.00 | 252,123 |
| 2024-05-30 | 23,200.00 | 23,450.00 | 22,000.00 | 22,950.00 | 22,950.00 | 142,829 |
| 2024-05-29 | 23,050.00 | 23,800.00 | 23,000.00 | 23,550.00 | 23,550.00 | 112,838 |
| 2024-05-28 | 22,700.00 | 24,700.00 | 22,100.00 | 23,450.00 | 23,450.00 | 359,588 |
| 2024-05-27 | 21,100.00 | 22,700.00 | 20,700.00 | 22,500.00 | 22,500.00 | 218,979 |
| 2024-05-24 | 22,300.00 | 22,300.00 | 21,300.00 | 21,400.00 | 21,400.00 | 161,114 |
| 2024-05-23 | 23,150.00 | 23,500.00 | 22,250.00 | 22,350.00 | 22,350.00 | 144,981 |
| 2024-05-22 | 24,150.00 | 24,200.00 | 22,100.00 | 23,150.00 | 23,150.00 | 277,478 |
| 2024-05-21 | 25,000.00 | 25,100.00 | 24,050.00 | 24,050.00 | 24,050.00 | 139,991 |
| 2024-05-20 | 24,700.00 | 25,300.00 | 24,050.00 | 24,900.00 | 24,900.00 | 148,542 |
| 2024-05-17 | 25,000.00 | 25,050.00 | 24,050.00 | 24,250.00 | 24,250.00 | 164,577 |
| 2024-05-16 | 25,400.00 | 26,000.00 | 25,250.00 | 25,300.00 | 25,300.00 | 184,676 |
| 2024-05-14 | 24,500.00 | 25,600.00 | 24,100.00 | 24,950.00 | 24,950.00 | 206,125 |
| 2024-05-13 | 25,050.00 | 25,350.00 | 24,200.00 | 24,250.00 | 24,250.00 | 145,287 |
| 2024-05-10 | 25,550.00 | 25,850.00 | 24,650.00 | 24,800.00 | 24,800.00 | 205,919 |
| 2024-05-09 | 25,700.00 | 26,200.00 | 25,000.00 | 25,550.00 | 25,550.00 | 224,332 |
| 2024-05-08 | 27,250.00 | 27,600.00 | 25,650.00 | 25,700.00 | 25,700.00 | 400,422 |
| 2024-05-07 | 27,700.00 | 29,000.00 | 27,550.00 | 27,800.00 | 27,800.00 | 296,328 |
| 2024-05-03 | 29,450.00 | 29,650.00 | 27,300.00 | 27,400.00 | 27,400.00 | 394,231 |
| 2024-05-02 | 29,000.00 | 29,800.00 | 28,450.00 | 28,900.00 | 28,900.00 | 314,969 |
| 2024-04-30 | 30,350.00 | 31,450.00 | 29,750.00 | 29,850.00 | 29,850.00 | 753,690 |
| 2024-04-29 | 29,450.00 | 31,700.00 | 28,050.00 | 31,200.00 | 31,200.00 | 1,374,425 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.