Sapien Semiconductors Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 29,200.00 | 30,100.00 | 28,800.00 | 29,300.00 | 29,300.00 | 52,558 |
| 2025-10-23 | 28,900.00 | 29,100.00 | 28,400.00 | 28,850.00 | 28,850.00 | 27,133 |
| 2025-10-22 | 29,500.00 | 30,000.00 | 28,700.00 | 29,350.00 | 29,350.00 | 48,792 |
| 2025-10-21 | 29,850.00 | 30,050.00 | 28,400.00 | 28,900.00 | 28,900.00 | 42,986 |
| 2025-10-20 | 30,100.00 | 30,500.00 | 29,350.00 | 30,000.00 | 30,000.00 | 30,720 |
| 2025-10-17 | 30,600.00 | 30,700.00 | 29,150.00 | 29,200.00 | 29,200.00 | 69,703 |
| 2025-10-16 | 30,550.00 | 32,450.00 | 30,250.00 | 30,950.00 | 30,950.00 | 50,011 |
| 2025-10-15 | 30,600.00 | 30,850.00 | 29,800.00 | 30,800.00 | 30,800.00 | 41,718 |
| 2025-10-14 | 32,200.00 | 32,400.00 | 29,700.00 | 30,400.00 | 30,400.00 | 115,934 |
| 2025-10-13 | 27,600.00 | 31,700.00 | 27,500.00 | 31,550.00 | 31,550.00 | 211,403 |
| 2025-10-10 | 29,150.00 | 29,250.00 | 27,800.00 | 28,200.00 | 28,200.00 | 53,879 |
| 2025-10-02 | 27,950.00 | 28,450.00 | 27,400.00 | 28,250.00 | 28,250.00 | 72,946 |
| 2025-10-01 | 27,100.00 | 28,000.00 | 26,650.00 | 27,000.00 | 27,000.00 | 81,885 |
| 2025-09-30 | 28,200.00 | 28,200.00 | 26,650.00 | 26,700.00 | 26,700.00 | 63,646 |
| 2025-09-29 | 27,500.00 | 28,000.00 | 26,550.00 | 26,750.00 | 26,750.00 | 51,086 |
| 2025-09-26 | 27,250.00 | 27,500.00 | 26,400.00 | 27,100.00 | 27,100.00 | 73,782 |
| 2025-09-25 | 28,550.00 | 28,550.00 | 27,100.00 | 27,550.00 | 27,550.00 | 67,509 |
| 2025-09-24 | 28,450.00 | 28,750.00 | 27,150.00 | 28,350.00 | 28,350.00 | 57,529 |
| 2025-09-23 | 29,500.00 | 29,800.00 | 28,250.00 | 28,850.00 | 28,850.00 | 71,634 |
| 2025-09-22 | 28,950.00 | 29,250.00 | 28,200.00 | 29,000.00 | 29,000.00 | 84,835 |
| 2025-09-19 | 33,800.00 | 33,800.00 | 28,750.00 | 28,800.00 | 28,800.00 | 269,956 |
| 2025-09-18 | 33,200.00 | 33,500.00 | 32,300.00 | 32,900.00 | 32,900.00 | 61,638 |
| 2025-09-17 | 32,750.00 | 33,500.00 | 32,050.00 | 32,850.00 | 32,850.00 | 65,107 |
| 2025-09-16 | 32,900.00 | 32,950.00 | 31,400.00 | 32,150.00 | 32,150.00 | 65,948 |
| 2025-09-15 | 33,150.00 | 33,650.00 | 32,200.00 | 32,850.00 | 32,850.00 | 96,152 |
| 2025-09-12 | 31,900.00 | 33,600.00 | 31,750.00 | 33,150.00 | 33,150.00 | 193,369 |
| 2025-09-11 | 31,400.00 | 31,750.00 | 30,400.00 | 30,700.00 | 30,700.00 | 56,783 |
| 2025-09-10 | 30,400.00 | 31,250.00 | 30,300.00 | 30,950.00 | 30,950.00 | 84,391 |
| 2025-09-09 | 30,300.00 | 31,000.00 | 29,450.00 | 30,100.00 | 30,100.00 | 85,807 |
| 2025-09-08 | 28,700.00 | 30,750.00 | 28,700.00 | 29,750.00 | 29,750.00 | 67,333 |
| 2025-09-05 | 29,400.00 | 29,700.00 | 28,400.00 | 28,450.00 | 28,450.00 | 24,384 |
| 2025-09-04 | 29,750.00 | 29,850.00 | 28,950.00 | 29,250.00 | 29,250.00 | 21,509 |
| 2025-09-03 | 29,300.00 | 29,300.00 | 28,050.00 | 29,100.00 | 29,100.00 | 35,535 |
| 2025-09-02 | 29,900.00 | 29,950.00 | 29,100.00 | 29,500.00 | 29,500.00 | 40,797 |
| 2025-09-01 | 29,800.00 | 30,300.00 | 29,100.00 | 29,550.00 | 29,550.00 | 49,585 |
| 2025-08-29 | 29,500.00 | 30,750.00 | 29,500.00 | 30,000.00 | 30,000.00 | 76,626 |
| 2025-08-28 | 27,500.00 | 30,200.00 | 27,500.00 | 29,800.00 | 29,800.00 | 125,406 |
| 2025-08-27 | 28,500.00 | 28,500.00 | 27,650.00 | 28,000.00 | 28,000.00 | 21,396 |
| 2025-08-26 | 27,400.00 | 27,900.00 | 26,850.00 | 27,850.00 | 27,850.00 | 41,897 |
| 2025-08-25 | 27,400.00 | 28,300.00 | 26,600.00 | 27,450.00 | 27,450.00 | 77,341 |
| 2025-08-22 | 25,550.00 | 27,250.00 | 24,850.00 | 26,800.00 | 26,800.00 | 85,607 |
| 2025-08-21 | 25,050.00 | 25,950.00 | 24,500.00 | 24,650.00 | 24,650.00 | 53,096 |
| 2025-08-20 | 23,200.00 | 24,450.00 | 23,050.00 | 24,450.00 | 24,450.00 | 40,915 |
| 2025-08-19 | 25,200.00 | 25,200.00 | 23,800.00 | 24,050.00 | 24,050.00 | 39,007 |
| 2025-08-18 | 26,300.00 | 26,400.00 | 24,550.00 | 24,550.00 | 24,550.00 | 55,524 |
| 2025-08-14 | 26,600.00 | 26,800.00 | 26,000.00 | 26,300.00 | 26,300.00 | 23,236 |
| 2025-08-13 | 27,150.00 | 27,150.00 | 25,850.00 | 26,250.00 | 26,250.00 | 25,434 |
| 2025-08-12 | 26,100.00 | 27,300.00 | 26,050.00 | 26,600.00 | 26,600.00 | 32,594 |
| 2025-08-11 | 27,200.00 | 27,200.00 | 25,650.00 | 25,850.00 | 25,850.00 | 43,089 |
| 2025-08-08 | 26,800.00 | 27,300.00 | 26,300.00 | 26,600.00 | 26,600.00 | 33,911 |
| 2025-08-07 | 27,100.00 | 27,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 49,161 |
| 2025-08-06 | 26,000.00 | 26,550.00 | 25,650.00 | 26,450.00 | 26,450.00 | 19,373 |
| 2025-08-05 | 26,950.00 | 27,200.00 | 25,750.00 | 26,250.00 | 26,250.00 | 32,864 |
| 2025-08-04 | 26,450.00 | 26,850.00 | 25,300.00 | 25,950.00 | 25,950.00 | 29,473 |
| 2025-08-01 | 27,400.00 | 28,000.00 | 25,450.00 | 26,500.00 | 26,500.00 | 103,309 |
| 2025-07-31 | 28,250.00 | 28,250.00 | 27,000.00 | 27,600.00 | 27,600.00 | 45,541 |
| 2025-07-30 | 27,600.00 | 28,350.00 | 26,600.00 | 27,250.00 | 27,250.00 | 90,926 |
| 2025-07-29 | 30,050.00 | 30,050.00 | 27,800.00 | 28,050.00 | 28,050.00 | 113,693 |
| 2025-07-28 | 29,500.00 | 30,200.00 | 28,500.00 | 29,800.00 | 29,800.00 | 75,832 |
| 2025-07-25 | 29,500.00 | 30,150.00 | 29,450.00 | 29,650.00 | 29,650.00 | 36,561 |
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.