Sapien Semiconductors Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 30,150.00 | 31,600.00 | 29,550.00 | 31,050.00 | 31,050.00 | 70,315 |
| 2026-01-20 | 31,000.00 | 31,400.00 | 29,850.00 | 30,500.00 | 30,500.00 | 55,016 |
| 2026-01-19 | 31,300.00 | 32,100.00 | 30,100.00 | 31,000.00 | 31,000.00 | 81,596 |
| 2026-01-16 | 33,500.00 | 33,500.00 | 30,500.00 | 31,150.00 | 31,150.00 | 159,550 |
| 2026-01-15 | 33,200.00 | 34,150.00 | 32,500.00 | 33,850.00 | 33,850.00 | 33,389 |
| 2026-01-14 | 33,550.00 | 34,400.00 | 33,150.00 | 33,900.00 | 33,900.00 | 72,072 |
| 2026-01-13 | 33,900.00 | 34,100.00 | 32,350.00 | 33,200.00 | 33,200.00 | 77,213 |
| 2026-01-12 | 35,500.00 | 35,950.00 | 33,500.00 | 33,900.00 | 33,900.00 | 77,837 |
| 2026-01-09 | 37,050.00 | 37,150.00 | 35,450.00 | 35,500.00 | 35,500.00 | 53,753 |
| 2026-01-08 | 37,200.00 | 38,400.00 | 37,200.00 | 37,400.00 | 37,400.00 | 56,951 |
| 2026-01-07 | 38,750.00 | 38,850.00 | 36,850.00 | 37,600.00 | 37,600.00 | 84,262 |
| 2026-01-06 | 35,050.00 | 38,550.00 | 34,200.00 | 38,400.00 | 38,400.00 | 152,007 |
| 2026-01-05 | 35,850.00 | 36,450.00 | 34,650.00 | 35,600.00 | 35,600.00 | 84,732 |
| 2026-01-02 | 38,100.00 | 38,400.00 | 34,650.00 | 35,550.00 | 35,550.00 | 185,061 |
| 2025-12-30 | 35,600.00 | 38,100.00 | 35,300.00 | 38,100.00 | 38,100.00 | 85,817 |
| 2025-12-29 | 36,950.00 | 37,350.00 | 33,450.00 | 36,200.00 | 36,200.00 | 119,489 |
| 2025-12-26 | 34,650.00 | 37,000.00 | 34,650.00 | 36,000.00 | 36,000.00 | 170,434 |
| 2025-12-24 | 33,000.00 | 33,950.00 | 32,500.00 | 33,100.00 | 33,100.00 | 51,778 |
| 2025-12-23 | 33,550.00 | 35,300.00 | 32,650.00 | 32,950.00 | 32,950.00 | 86,194 |
| 2025-12-22 | 33,300.00 | 34,000.00 | 32,700.00 | 33,500.00 | 33,500.00 | 42,162 |
| 2025-12-19 | 33,200.00 | 33,200.00 | 32,100.00 | 32,900.00 | 32,900.00 | 35,337 |
| 2025-12-18 | 32,100.00 | 35,250.00 | 31,300.00 | 32,600.00 | 32,600.00 | 140,081 |
| 2025-12-17 | 33,600.00 | 33,600.00 | 32,350.00 | 32,900.00 | 32,900.00 | 34,120 |
| 2025-12-16 | 34,900.00 | 34,900.00 | 32,650.00 | 33,000.00 | 33,000.00 | 67,292 |
| 2025-12-15 | 35,100.00 | 35,300.00 | 34,300.00 | 35,050.00 | 35,050.00 | 54,992 |
| 2025-12-12 | 33,800.00 | 35,950.00 | 33,650.00 | 35,650.00 | 35,650.00 | 103,355 |
| 2025-12-11 | 34,400.00 | 34,450.00 | 32,150.00 | 33,800.00 | 33,800.00 | 93,646 |
| 2025-12-10 | 34,100.00 | 35,850.00 | 33,550.00 | 34,800.00 | 34,800.00 | 207,008 |
| 2025-12-09 | 33,850.00 | 33,850.00 | 31,350.00 | 32,900.00 | 32,900.00 | 70,479 |
| 2025-12-08 | 31,500.00 | 32,450.00 | 31,300.00 | 32,100.00 | 32,100.00 | 58,425 |
| 2025-12-05 | 34,950.00 | 35,000.00 | 31,500.00 | 31,650.00 | 31,650.00 | 79,292 |
| 2025-12-04 | 33,950.00 | 34,400.00 | 33,400.00 | 33,900.00 | 33,900.00 | 74,915 |
| 2025-12-03 | 32,950.00 | 34,400.00 | 32,700.00 | 33,900.00 | 33,900.00 | 63,015 |
| 2025-12-02 | 31,650.00 | 33,350.00 | 31,600.00 | 32,900.00 | 32,900.00 | 58,290 |
| 2025-12-01 | 32,950.00 | 34,450.00 | 32,550.00 | 33,000.00 | 33,000.00 | 99,073 |
| 2025-11-28 | 31,500.00 | 32,950.00 | 30,950.00 | 32,500.00 | 32,500.00 | 136,657 |
| 2025-11-27 | 29,700.00 | 32,200.00 | 29,500.00 | 31,350.00 | 31,350.00 | 213,967 |
| 2025-11-26 | 26,350.00 | 30,450.00 | 25,750.00 | 29,700.00 | 29,700.00 | 203,527 |
| 2025-11-25 | 25,600.00 | 26,800.00 | 25,400.00 | 26,300.00 | 26,300.00 | 41,849 |
| 2025-11-24 | 25,000.00 | 25,700.00 | 24,550.00 | 25,200.00 | 25,200.00 | 36,144 |
| 2025-11-21 | 24,600.00 | 25,500.00 | 24,250.00 | 25,000.00 | 25,000.00 | 39,068 |
| 2025-11-20 | 25,650.00 | 25,950.00 | 25,200.00 | 25,850.00 | 25,850.00 | 19,915 |
| 2025-11-19 | 25,150.00 | 25,700.00 | 24,000.00 | 25,100.00 | 25,100.00 | 33,303 |
| 2025-11-18 | 25,950.00 | 26,300.00 | 24,500.00 | 25,100.00 | 25,100.00 | 77,610 |
| 2025-11-17 | 26,300.00 | 26,500.00 | 24,450.00 | 26,300.00 | 26,300.00 | 31,797 |
| 2025-11-14 | 27,000.00 | 27,400.00 | 25,750.00 | 26,200.00 | 26,200.00 | 151,863 |
| 2025-11-13 | 28,250.00 | 29,250.00 | 27,750.00 | 28,350.00 | 28,350.00 | 43,407 |
| 2025-11-12 | 29,200.00 | 29,200.00 | 27,900.00 | 28,250.00 | 28,250.00 | 72,368 |
| 2025-11-11 | 29,700.00 | 30,800.00 | 28,850.00 | 29,000.00 | 29,000.00 | 107,951 |
| 2025-11-10 | 28,150.00 | 30,150.00 | 27,300.00 | 29,600.00 | 29,600.00 | 58,497 |
| 2025-11-07 | 29,250.00 | 29,350.00 | 27,050.00 | 27,450.00 | 27,450.00 | 86,050 |
| 2025-11-06 | 29,450.00 | 30,000.00 | 28,150.00 | 29,500.00 | 29,500.00 | 35,959 |
| 2025-11-05 | 29,800.00 | 30,150.00 | 27,550.00 | 29,400.00 | 29,400.00 | 97,347 |
| 2025-11-04 | 30,000.00 | 31,050.00 | 29,450.00 | 30,900.00 | 30,900.00 | 42,294 |
| 2025-11-03 | 30,000.00 | 30,450.00 | 29,150.00 | 30,100.00 | 30,100.00 | 47,634 |
| 2025-10-31 | 30,600.00 | 30,750.00 | 29,800.00 | 29,950.00 | 29,950.00 | 29,659 |
| 2025-10-30 | 31,900.00 | 32,250.00 | 30,500.00 | 30,500.00 | 30,500.00 | 57,237 |
| 2025-10-29 | 31,900.00 | 32,600.00 | 31,000.00 | 32,350.00 | 32,350.00 | 70,244 |
| 2025-10-28 | 30,600.00 | 33,150.00 | 30,600.00 | 32,450.00 | 32,450.00 | 177,122 |
| 2025-10-27 | 29,300.00 | 31,350.00 | 28,500.00 | 30,600.00 | 30,600.00 | 79,691 |
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.