Sapien Semiconductors Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 33,900.00 | 34,650.00 | 33,300.00 | 33,850.00 | 33,850.00 | 20,821 |
| 2026-04-17 | 34,700.00 | 34,700.00 | 33,300.00 | 34,150.00 | 34,150.00 | 47,137 |
| 2026-04-16 | 33,200.00 | 35,550.00 | 33,100.00 | 34,400.00 | 34,400.00 | 95,270 |
| 2026-04-15 | 34,300.00 | 34,300.00 | 32,500.00 | 33,000.00 | 33,000.00 | 45,425 |
| 2026-04-14 | 33,000.00 | 33,450.00 | 32,550.00 | 32,950.00 | 32,950.00 | 34,050 |
| 2026-04-13 | 30,950.00 | 32,550.00 | 30,500.00 | 31,800.00 | 31,800.00 | 34,566 |
| 2026-04-10 | 33,400.00 | 34,400.00 | 32,000.00 | 32,050.00 | 32,050.00 | 34,003 |
| 2026-04-09 | 32,700.00 | 34,550.00 | 32,000.00 | 33,000.00 | 33,000.00 | 48,066 |
| 2026-04-08 | 32,650.00 | 33,100.00 | 31,150.00 | 33,000.00 | 33,000.00 | 91,300 |
| 2026-04-07 | 30,500.00 | 30,500.00 | 28,400.00 | 28,850.00 | 28,850.00 | 28,481 |
| 2026-04-06 | 30,200.00 | 30,600.00 | 28,850.00 | 29,650.00 | 29,650.00 | 38,483 |
| 2026-04-03 | 29,700.00 | 30,250.00 | 28,850.00 | 29,950.00 | 29,950.00 | 34,912 |
| 2026-04-02 | 32,000.00 | 32,000.00 | 28,650.00 | 29,250.00 | 29,250.00 | 98,551 |
| 2026-04-01 | 30,500.00 | 31,500.00 | 30,500.00 | 31,000.00 | 31,000.00 | 26,901 |
| 2026-03-31 | 29,900.00 | 31,050.00 | 29,350.00 | 29,350.00 | 29,350.00 | 33,034 |
| 2026-03-30 | 30,950.00 | 32,000.00 | 29,800.00 | 30,500.00 | 30,500.00 | 51,674 |
| 2026-03-27 | 31,900.00 | 33,050.00 | 31,250.00 | 32,850.00 | 32,850.00 | 31,401 |
| 2026-03-26 | 34,700.00 | 35,100.00 | 32,400.00 | 32,900.00 | 32,900.00 | 61,474 |
| 2026-03-25 | 33,750.00 | 34,950.00 | 33,300.00 | 34,700.00 | 34,700.00 | 57,493 |
| 2026-03-24 | 33,900.00 | 34,350.00 | 32,300.00 | 33,250.00 | 33,250.00 | 43,637 |
| 2026-03-23 | 33,950.00 | 34,050.00 | 30,850.00 | 32,600.00 | 32,600.00 | 40,221 |
| 2026-03-20 | 35,850.00 | 36,200.00 | 34,750.00 | 34,850.00 | 34,850.00 | 45,353 |
| 2026-03-19 | 35,200.00 | 37,100.00 | 35,200.00 | 36,050.00 | 36,050.00 | 45,989 |
| 2026-03-18 | 36,350.00 | 37,400.00 | 35,100.00 | 36,500.00 | 36,500.00 | 63,923 |
| 2026-03-17 | 36,150.00 | 37,300.00 | 35,850.00 | 36,050.00 | 36,050.00 | 63,629 |
| 2026-03-16 | 34,200.00 | 36,450.00 | 33,200.00 | 36,000.00 | 36,000.00 | 91,460 |
| 2026-03-13 | 33,650.00 | 35,200.00 | 33,250.00 | 34,350.00 | 34,350.00 | 37,621 |
| 2026-03-12 | 34,200.00 | 35,500.00 | 33,750.00 | 35,000.00 | 35,000.00 | 76,376 |
| 2026-03-11 | 31,000.00 | 36,400.00 | 30,750.00 | 34,750.00 | 34,750.00 | 202,704 |
| 2026-03-10 | 31,300.00 | 31,350.00 | 29,750.00 | 30,550.00 | 30,550.00 | 94,247 |
| 2026-03-09 | 30,400.00 | 32,350.00 | 28,800.00 | 30,000.00 | 30,000.00 | 120,005 |
| 2026-03-06 | 30,050.00 | 33,000.00 | 29,900.00 | 32,400.00 | 32,400.00 | 52,091 |
| 2026-03-05 | 29,850.00 | 32,500.00 | 29,500.00 | 31,000.00 | 31,000.00 | 70,534 |
| 2026-03-04 | 30,600.00 | 31,500.00 | 26,800.00 | 27,250.00 | 27,250.00 | 163,409 |
| 2026-03-03 | 33,000.00 | 34,350.00 | 31,500.00 | 31,700.00 | 31,700.00 | 84,475 |
| 2026-02-27 | 35,700.00 | 35,700.00 | 34,000.00 | 34,150.00 | 34,150.00 | 84,496 |
| 2026-02-26 | 36,150.00 | 36,350.00 | 35,250.00 | 35,750.00 | 35,750.00 | 77,771 |
| 2026-02-25 | 35,200.00 | 36,800.00 | 34,600.00 | 36,150.00 | 36,150.00 | 125,835 |
| 2026-02-24 | 33,600.00 | 34,900.00 | 33,000.00 | 34,600.00 | 34,600.00 | 76,129 |
| 2026-02-23 | 34,550.00 | 35,200.00 | 33,150.00 | 34,050.00 | 34,050.00 | 72,351 |
| 2026-02-20 | 34,500.00 | 35,000.00 | 33,900.00 | 34,500.00 | 34,500.00 | 91,679 |
| 2026-02-19 | 34,900.00 | 35,350.00 | 33,700.00 | 34,700.00 | 34,700.00 | 79,371 |
| 2026-02-13 | 35,250.00 | 35,400.00 | 33,650.00 | 34,150.00 | 34,150.00 | 50,890 |
| 2026-02-12 | 37,500.00 | 37,550.00 | 35,000.00 | 35,050.00 | 35,050.00 | 63,340 |
| 2026-02-11 | 36,300.00 | 37,100.00 | 35,550.00 | 36,250.00 | 36,250.00 | 35,781 |
| 2026-02-10 | 38,400.00 | 38,900.00 | 36,200.00 | 36,950.00 | 36,950.00 | 59,715 |
| 2026-02-09 | 38,200.00 | 38,950.00 | 36,850.00 | 38,800.00 | 38,800.00 | 65,971 |
| 2026-02-06 | 36,600.00 | 37,450.00 | 35,200.00 | 36,550.00 | 36,550.00 | 98,460 |
| 2026-02-05 | 38,950.00 | 40,100.00 | 37,400.00 | 38,450.00 | 38,450.00 | 58,742 |
| 2026-02-04 | 39,000.00 | 39,950.00 | 38,700.00 | 39,700.00 | 39,700.00 | 55,902 |
| 2026-02-03 | 38,250.00 | 40,300.00 | 38,000.00 | 39,950.00 | 39,950.00 | 118,368 |
| 2026-02-02 | 37,050.00 | 39,350.00 | 36,200.00 | 37,750.00 | 37,750.00 | 70,404 |
| 2026-01-30 | 39,900.00 | 40,400.00 | 38,500.00 | 38,800.00 | 38,800.00 | 80,089 |
| 2026-01-29 | 40,400.00 | 40,450.00 | 37,950.00 | 39,700.00 | 39,700.00 | 132,220 |
| 2026-01-28 | 37,100.00 | 40,000.00 | 36,950.00 | 39,950.00 | 39,950.00 | 140,209 |
| 2026-01-27 | 36,700.00 | 38,400.00 | 36,600.00 | 37,450.00 | 37,450.00 | 87,283 |
| 2026-01-26 | 35,400.00 | 37,800.00 | 34,500.00 | 36,750.00 | 36,750.00 | 95,964 |
| 2026-01-23 | 33,600.00 | 36,950.00 | 33,600.00 | 36,300.00 | 36,300.00 | 185,033 |
| 2026-01-22 | 32,100.00 | 34,150.00 | 31,150.00 | 33,500.00 | 33,500.00 | 119,714 |
| 2026-01-21 | 30,150.00 | 31,600.00 | 29,550.00 | 31,050.00 | 31,050.00 | 70,315 |
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.