Sapien Semiconductors Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30,300.00 | 30,350.00 | 28,600.00 | 29,100.00 | 29,100.00 | 584,485 |
| 2024-04-25 | 29,650.00 | 31,700.00 | 29,500.00 | 29,850.00 | 29,850.00 | 2,395,545 |
| 2024-04-24 | 28,800.00 | 29,900.00 | 28,650.00 | 29,500.00 | 29,500.00 | 1,514,100 |
| 2024-04-23 | 25,100.00 | 31,550.00 | 25,050.00 | 29,000.00 | 29,000.00 | 5,320,879 |
| 2024-04-22 | 24,800.00 | 26,000.00 | 24,050.00 | 24,400.00 | 24,400.00 | 184,643 |
| 2024-04-19 | 27,100.00 | 28,450.00 | 25,100.00 | 25,400.00 | 25,400.00 | 395,564 |
| 2024-04-18 | 26,850.00 | 28,500.00 | 26,400.00 | 27,550.00 | 27,550.00 | 331,591 |
| 2024-04-17 | 26,900.00 | 30,100.00 | 26,900.00 | 27,400.00 | 27,400.00 | 1,208,665 |
| 2024-04-16 | 25,250.00 | 29,300.00 | 25,200.00 | 26,600.00 | 26,600.00 | 1,077,718 |
| 2024-04-15 | 26,050.00 | 26,100.00 | 25,000.00 | 25,850.00 | 25,850.00 | 200,533 |
| 2024-04-12 | 28,800.00 | 28,900.00 | 26,800.00 | 26,900.00 | 26,900.00 | 374,988 |
| 2024-04-11 | 24,500.00 | 29,750.00 | 24,000.00 | 28,050.00 | 28,050.00 | 1,655,640 |
| 2024-04-09 | 23,750.00 | 28,600.00 | 23,600.00 | 25,500.00 | 25,500.00 | 1,642,962 |
| 2024-04-08 | 25,550.00 | 25,550.00 | 23,550.00 | 23,750.00 | 23,750.00 | 188,180 |
| 2024-04-05 | 26,300.00 | 26,300.00 | 23,900.00 | 25,150.00 | 25,150.00 | 379,518 |
| 2024-04-04 | 28,400.00 | 28,550.00 | 26,100.00 | 26,300.00 | 26,300.00 | 356,861 |
| 2024-04-03 | 30,200.00 | 30,350.00 | 27,900.00 | 28,150.00 | 28,150.00 | 390,662 |
| 2024-04-02 | 32,150.00 | 32,700.00 | 31,000.00 | 31,000.00 | 31,000.00 | 208,384 |
| 2024-04-01 | 32,350.00 | 32,650.00 | 31,700.00 | 32,150.00 | 32,150.00 | 139,030 |
| 2024-03-29 | 32,200.00 | 34,500.00 | 31,550.00 | 32,000.00 | 32,000.00 | 438,017 |
| 2024-03-28 | 33,900.00 | 33,950.00 | 32,100.00 | 32,250.00 | 32,250.00 | 370,882 |
| 2024-03-27 | 35,050.00 | 35,200.00 | 33,500.00 | 33,950.00 | 33,950.00 | 268,965 |
| 2024-03-26 | 34,100.00 | 36,200.00 | 33,950.00 | 35,000.00 | 35,000.00 | 293,510 |
| 2024-03-25 | 34,800.00 | 35,500.00 | 33,800.00 | 34,350.00 | 34,350.00 | 225,961 |
| 2024-03-22 | 37,500.00 | 37,500.00 | 34,900.00 | 35,050.00 | 35,050.00 | 411,140 |
| 2024-03-21 | 39,800.00 | 39,900.00 | 37,250.00 | 37,600.00 | 37,600.00 | 498,617 |
| 2024-03-20 | 37,250.00 | 38,800.00 | 37,000.00 | 37,500.00 | 37,500.00 | 296,966 |
| 2024-03-19 | 39,500.00 | 39,500.00 | 36,800.00 | 37,250.00 | 37,250.00 | 746,687 |
| 2024-03-18 | 41,000.00 | 42,300.00 | 39,700.00 | 40,750.00 | 40,750.00 | 261,337 |
| 2024-03-15 | 42,800.00 | 43,300.00 | 39,650.00 | 41,600.00 | 41,600.00 | 347,349 |
| 2024-03-14 | 44,300.00 | 45,900.00 | 42,650.00 | 43,700.00 | 43,700.00 | 310,202 |
| 2024-03-13 | 46,950.00 | 49,800.00 | 43,250.00 | 45,150.00 | 45,150.00 | 1,047,246 |
| 2024-03-12 | 46,850.00 | 49,400.00 | 44,600.00 | 46,250.00 | 46,250.00 | 1,375,112 |
| 2024-03-11 | 42,500.00 | 51,400.00 | 41,000.00 | 47,700.00 | 47,700.00 | 3,689,519 |
| 2024-03-08 | 51,100.00 | 53,500.00 | 43,050.00 | 43,500.00 | 43,500.00 | 2,657,483 |
| 2024-03-07 | 36,700.00 | 46,800.00 | 33,500.00 | 46,800.00 | 46,800.00 | 4,303,156 |
| 2024-03-06 | 37,950.00 | 39,600.00 | 35,500.00 | 36,000.00 | 36,000.00 | 846,065 |
| 2024-03-05 | 33,600.00 | 42,550.00 | 33,350.00 | 38,800.00 | 38,800.00 | 3,633,819 |
| 2024-03-04 | 33,100.00 | 35,400.00 | 32,650.00 | 32,750.00 | 32,750.00 | 433,460 |
| 2024-02-29 | 34,400.00 | 34,700.00 | 32,900.00 | 33,050.00 | 33,050.00 | 360,779 |
| 2024-02-28 | 37,350.00 | 37,450.00 | 33,700.00 | 35,550.00 | 35,550.00 | 572,983 |
| 2024-02-27 | 41,050.00 | 42,100.00 | 37,550.00 | 38,100.00 | 38,100.00 | 665,025 |
| 2024-02-26 | 38,650.00 | 45,350.00 | 37,650.00 | 42,500.00 | 42,500.00 | 4,406,568 |
| 2024-02-23 | 41,700.00 | 43,500.00 | 37,050.00 | 37,900.00 | 37,900.00 | 787,879 |
| 2024-02-22 | 42,800.00 | 44,400.00 | 40,500.00 | 41,400.00 | 41,400.00 | 1,340,702 |
| 2024-02-21 | 45,150.00 | 52,500.00 | 40,550.00 | 41,950.00 | 41,950.00 | 5,376,763 |
| 2024-02-20 | 49,900.00 | 59,200.00 | 47,500.00 | 48,600.00 | 48,600.00 | 7,746,861 |
| 2024-02-19 | 43,700.00 | 47,750.00 | 40,150.00 | 47,750.00 | 47,750.00 | 5,091,865 |
← NewerPage 11 of 11 · 648 trading days
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.