Sapien Semiconductors Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 28,000.00 | 28,000.00 | 26,250.00 | 26,250.00 | 26,250.00 | 18,529 |
| 2026-07-16 | 28,850.00 | 29,700.00 | 26,800.00 | 28,300.00 | 28,300.00 | 32,452 |
| 2026-07-15 | 28,300.00 | 30,500.00 | 28,300.00 | 29,700.00 | 29,700.00 | 17,535 |
| 2026-07-14 | 27,800.00 | 28,050.00 | 25,200.00 | 27,700.00 | 27,700.00 | 27,164 |
| 2026-07-13 | 30,900.00 | 31,700.00 | 27,750.00 | 28,050.00 | 28,050.00 | 37,945 |
| 2026-07-10 | 28,400.00 | 31,900.00 | 28,400.00 | 31,000.00 | 31,000.00 | 35,051 |
| 2026-07-09 | 26,750.00 | 29,100.00 | 26,400.00 | 28,250.00 | 28,250.00 | 38,593 |
| 2026-07-08 | 28,300.00 | 29,100.00 | 26,150.00 | 26,400.00 | 26,400.00 | 29,448 |
| 2026-07-07 | 29,150.00 | 30,600.00 | 26,800.00 | 28,550.00 | 28,550.00 | 48,193 |
| 2026-07-06 | 28,300.00 | 29,750.00 | 26,000.00 | 28,950.00 | 28,950.00 | 42,080 |
| 2026-07-03 | 28,150.00 | 28,700.00 | 25,600.00 | 27,850.00 | 27,850.00 | 30,190 |
| 2026-07-02 | 30,950.00 | 30,950.00 | 27,750.00 | 27,900.00 | 27,900.00 | 38,089 |
| 2026-07-01 | 31,100.00 | 31,800.00 | 30,200.00 | 30,700.00 | 30,700.00 | 36,011 |
| 2026-06-30 | 31,400.00 | 32,900.00 | 30,450.00 | 30,750.00 | 30,750.00 | 40,910 |
| 2026-06-29 | 30,800.00 | 38,800.00 | 30,000.00 | 31,350.00 | 31,350.00 | 166,492 |
| 2026-06-26 | 29,400.00 | 31,700.00 | 28,500.00 | 29,850.00 | 29,850.00 | 57,051 |
| 2026-06-25 | 32,150.00 | 32,400.00 | 29,000.00 | 29,150.00 | 29,150.00 | 41,201 |
| 2026-06-24 | 29,350.00 | 32,850.00 | 29,100.00 | 31,550.00 | 31,550.00 | 39,266 |
| 2026-06-23 | 33,300.00 | 33,350.00 | 29,450.00 | 29,500.00 | 29,500.00 | 45,934 |
| 2026-06-22 | 32,800.00 | 34,500.00 | 31,700.00 | 32,800.00 | 32,800.00 | 37,469 |
| 2026-06-19 | 35,300.00 | 35,750.00 | 32,700.00 | 33,250.00 | 33,250.00 | 80,671 |
| 2026-06-18 | 35,800.00 | 35,800.00 | 33,500.00 | 34,750.00 | 34,750.00 | 46,162 |
| 2026-06-17 | 35,200.00 | 36,100.00 | 33,750.00 | 35,600.00 | 35,600.00 | 37,793 |
| 2026-06-16 | 37,000.00 | 37,950.00 | 34,850.00 | 35,000.00 | 35,000.00 | 82,032 |
| 2026-06-15 | 38,800.00 | 38,800.00 | 35,450.00 | 36,300.00 | 36,300.00 | 47,556 |
| 2026-06-12 | 39,000.00 | 39,050.00 | 36,900.00 | 37,650.00 | 37,650.00 | 41,002 |
| 2026-06-11 | 34,600.00 | 36,750.00 | 33,150.00 | 36,300.00 | 36,300.00 | 34,837 |
| 2026-06-10 | 36,400.00 | 37,800.00 | 33,550.00 | 34,650.00 | 34,650.00 | 66,330 |
| 2026-06-09 | 36,000.00 | 38,000.00 | 36,000.00 | 37,850.00 | 37,850.00 | 31,509 |
| 2026-06-08 | 36,250.00 | 38,400.00 | 35,000.00 | 35,900.00 | 35,900.00 | 78,035 |
| 2026-06-05 | 41,250.00 | 42,000.00 | 39,000.00 | 41,100.00 | 41,100.00 | 59,279 |
| 2026-06-04 | 41,300.00 | 45,500.00 | 40,250.00 | 42,050.00 | 42,050.00 | 63,980 |
| 2026-06-02 | 39,750.00 | 43,150.00 | 37,650.00 | 42,800.00 | 42,800.00 | 112,658 |
| 2026-06-01 | 43,300.00 | 43,500.00 | 40,300.00 | 40,700.00 | 40,700.00 | 86,642 |
| 2026-05-29 | 45,300.00 | 45,300.00 | 41,500.00 | 42,000.00 | 42,000.00 | 85,920 |
| 2026-05-28 | 46,900.00 | 46,900.00 | 42,250.00 | 45,000.00 | 45,000.00 | 131,586 |
| 2026-05-27 | 51,100.00 | 51,100.00 | 46,400.00 | 47,300.00 | 47,300.00 | 155,039 |
| 2026-05-26 | 54,900.00 | 56,000.00 | 50,100.00 | 50,500.00 | 50,500.00 | 138,039 |
| 2026-05-22 | 49,350.00 | 53,900.00 | 46,600.00 | 53,000.00 | 53,000.00 | 133,477 |
| 2026-05-21 | 46,900.00 | 50,700.00 | 45,300.00 | 48,750.00 | 48,750.00 | 130,642 |
| 2026-05-20 | 46,500.00 | 47,000.00 | 42,700.00 | 45,400.00 | 45,400.00 | 64,361 |
| 2026-05-19 | 47,200.00 | 47,200.00 | 44,150.00 | 46,000.00 | 46,000.00 | 86,555 |
| 2026-05-18 | 49,500.00 | 50,100.00 | 43,600.00 | 47,350.00 | 47,350.00 | 185,198 |
| 2026-05-15 | 48,950.00 | 55,900.00 | 47,800.00 | 51,900.00 | 51,900.00 | 345,612 |
| 2026-05-14 | 43,600.00 | 49,400.00 | 42,550.00 | 48,850.00 | 48,850.00 | 256,784 |
| 2026-05-13 | 40,750.00 | 43,750.00 | 40,250.00 | 43,750.00 | 43,750.00 | 56,939 |
| 2026-05-12 | 44,700.00 | 44,950.00 | 40,400.00 | 42,100.00 | 42,100.00 | 83,764 |
| 2026-05-11 | 45,700.00 | 45,700.00 | 44,000.00 | 44,300.00 | 44,300.00 | 52,454 |
| 2026-05-08 | 44,600.00 | 46,200.00 | 43,400.00 | 44,950.00 | 44,950.00 | 78,754 |
| 2026-05-07 | 44,000.00 | 45,700.00 | 42,300.00 | 45,500.00 | 45,500.00 | 102,951 |
| 2026-05-06 | 45,550.00 | 45,800.00 | 43,500.00 | 44,250.00 | 44,250.00 | 111,445 |
| 2026-05-04 | 43,250.00 | 44,250.00 | 43,050.00 | 43,800.00 | 43,800.00 | 99,760 |
| 2026-04-30 | 43,500.00 | 43,700.00 | 42,250.00 | 42,500.00 | 42,500.00 | 56,549 |
| 2026-04-29 | 42,850.00 | 43,250.00 | 41,350.00 | 43,050.00 | 43,050.00 | 81,986 |
| 2026-04-28 | 45,000.00 | 45,550.00 | 42,900.00 | 43,100.00 | 43,100.00 | 117,798 |
| 2026-04-27 | 46,000.00 | 46,000.00 | 43,800.00 | 44,100.00 | 44,100.00 | 148,238 |
| 2026-04-24 | 51,000.00 | 51,300.00 | 45,500.00 | 46,700.00 | 46,700.00 | 419,420 |
| 2026-04-23 | 41,400.00 | 47,600.00 | 39,500.00 | 47,600.00 | 47,600.00 | 873,837 |
| 2026-04-22 | 34,750.00 | 36,900.00 | 34,550.00 | 36,650.00 | 36,650.00 | 94,606 |
| 2026-04-21 | 34,500.00 | 35,000.00 | 33,500.00 | 34,550.00 | 34,550.00 | 49,821 |
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.