Sapien Semiconductors Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 31,500.00 | 31,500.00 | 29,150.00 | 29,450.00 | 29,450.00 | 91,798 |
| 2025-07-23 | 29,550.00 | 32,400.00 | 29,150.00 | 31,050.00 | 31,050.00 | 228,402 |
| 2025-07-22 | 29,450.00 | 30,100.00 | 28,850.00 | 29,250.00 | 29,250.00 | 105,347 |
| 2025-07-21 | 28,100.00 | 30,100.00 | 27,050.00 | 29,750.00 | 29,750.00 | 132,574 |
| 2025-07-18 | 28,650.00 | 28,650.00 | 27,400.00 | 27,550.00 | 27,550.00 | 46,213 |
| 2025-07-17 | 28,600.00 | 29,150.00 | 27,500.00 | 28,000.00 | 28,000.00 | 58,490 |
| 2025-07-16 | 27,800.00 | 29,450.00 | 27,600.00 | 28,600.00 | 28,600.00 | 105,761 |
| 2025-07-15 | 26,100.00 | 28,300.00 | 25,900.00 | 27,600.00 | 27,600.00 | 69,937 |
| 2025-07-14 | 26,900.00 | 27,000.00 | 26,000.00 | 26,100.00 | 26,100.00 | 25,368 |
| 2025-07-11 | 26,700.00 | 27,550.00 | 26,550.00 | 26,900.00 | 26,900.00 | 38,682 |
| 2025-07-10 | 27,500.00 | 27,500.00 | 26,150.00 | 26,700.00 | 26,700.00 | 29,449 |
| 2025-07-09 | 27,750.00 | 27,750.00 | 26,100.00 | 26,800.00 | 26,800.00 | 45,217 |
| 2025-07-08 | 26,100.00 | 27,400.00 | 25,950.00 | 26,950.00 | 26,950.00 | 70,878 |
| 2025-07-07 | 24,750.00 | 26,700.00 | 24,700.00 | 26,550.00 | 26,550.00 | 150,923 |
| 2025-07-04 | 25,900.00 | 26,250.00 | 24,700.00 | 24,700.00 | 24,700.00 | 64,228 |
| 2025-07-03 | 26,200.00 | 26,500.00 | 25,450.00 | 25,800.00 | 25,800.00 | 43,330 |
| 2025-07-02 | 26,700.00 | 27,050.00 | 25,350.00 | 26,000.00 | 26,000.00 | 109,985 |
| 2025-07-01 | 28,600.00 | 28,700.00 | 26,800.00 | 26,800.00 | 26,800.00 | 141,247 |
| 2025-06-30 | 27,650.00 | 29,000.00 | 26,850.00 | 28,750.00 | 28,750.00 | 247,723 |
| 2025-06-27 | 27,800.00 | 28,275.00 | 26,450.00 | 27,500.00 | 27,500.00 | 175,606 |
| 2025-06-26 | 27,550.00 | 28,450.00 | 25,650.00 | 27,150.00 | 27,150.00 | 213,570 |
| 2025-06-25 | 26,450.00 | 28,200.00 | 26,000.00 | 27,500.00 | 27,500.00 | 290,764 |
| 2025-06-24 | 24,000.00 | 26,750.00 | 23,850.00 | 26,300.00 | 26,300.00 | 304,562 |
| 2025-06-23 | 23,850.00 | 24,550.00 | 23,100.00 | 23,850.00 | 23,850.00 | 96,909 |
| 2025-06-20 | 23,050.00 | 24,700.00 | 22,850.00 | 23,850.00 | 23,850.00 | 153,195 |
| 2025-06-19 | 23,100.00 | 23,550.00 | 22,600.00 | 23,300.00 | 23,300.00 | 71,219 |
| 2025-06-18 | 22,700.00 | 23,600.00 | 22,200.00 | 23,050.00 | 23,050.00 | 86,438 |
| 2025-06-17 | 22,650.00 | 23,550.00 | 21,800.00 | 22,700.00 | 22,700.00 | 134,842 |
| 2025-06-16 | 21,900.00 | 22,700.00 | 21,450.00 | 22,600.00 | 22,600.00 | 86,846 |
| 2025-06-13 | 22,650.00 | 23,050.00 | 21,750.00 | 22,000.00 | 22,000.00 | 97,708 |
| 2025-06-12 | 23,100.00 | 23,400.00 | 22,350.00 | 22,450.00 | 22,450.00 | 126,248 |
| 2025-06-11 | 22,100.00 | 23,150.00 | 21,700.00 | 23,000.00 | 23,000.00 | 137,717 |
| 2025-06-10 | 21,650.00 | 22,200.00 | 21,400.00 | 21,900.00 | 21,900.00 | 70,846 |
| 2025-06-09 | 22,100.00 | 22,450.00 | 21,000.00 | 21,650.00 | 21,650.00 | 90,897 |
| 2025-06-05 | 22,000.00 | 22,200.00 | 21,300.00 | 22,050.00 | 22,050.00 | 83,896 |
| 2025-06-04 | 21,700.00 | 22,400.00 | 21,450.00 | 21,750.00 | 21,750.00 | 77,597 |
| 2025-06-02 | 21,600.00 | 21,950.00 | 20,900.00 | 21,600.00 | 21,600.00 | 103,266 |
| 2025-05-30 | 22,900.00 | 23,150.00 | 21,350.00 | 21,400.00 | 21,400.00 | 169,835 |
| 2025-05-29 | 23,000.00 | 23,900.00 | 22,300.00 | 22,900.00 | 22,900.00 | 310,099 |
| 2025-05-28 | 23,000.00 | 23,700.00 | 21,800.00 | 21,950.00 | 21,950.00 | 331,146 |
| 2025-05-27 | 22,750.00 | 22,900.00 | 21,250.00 | 22,100.00 | 22,100.00 | 153,913 |
| 2025-05-26 | 22,950.00 | 23,100.00 | 22,000.00 | 22,750.00 | 22,750.00 | 216,034 |
| 2025-05-23 | 20,250.00 | 23,500.00 | 19,740.00 | 22,450.00 | 22,450.00 | 928,717 |
| 2025-05-22 | 21,100.00 | 21,100.00 | 18,090.00 | 19,470.00 | 19,470.00 | 298,076 |
| 2025-05-21 | 21,000.00 | 21,700.00 | 20,400.00 | 20,900.00 | 20,900.00 | 121,651 |
| 2025-05-20 | 19,680.00 | 21,600.00 | 19,470.00 | 21,000.00 | 21,000.00 | 250,722 |
| 2025-05-19 | 19,490.00 | 19,730.00 | 19,200.00 | 19,690.00 | 19,690.00 | 50,134 |
| 2025-05-16 | 19,290.00 | 19,550.00 | 18,960.00 | 19,400.00 | 19,400.00 | 20,503 |
| 2025-05-15 | 19,200.00 | 19,700.00 | 18,620.00 | 19,300.00 | 19,300.00 | 61,634 |
| 2025-05-14 | 20,000.00 | 20,150.00 | 18,620.00 | 19,080.00 | 19,080.00 | 92,529 |
| 2025-05-13 | 20,000.00 | 20,000.00 | 19,600.00 | 19,910.00 | 19,910.00 | 40,245 |
| 2025-05-12 | 19,410.00 | 19,890.00 | 19,400.00 | 19,750.00 | 19,750.00 | 56,478 |
| 2025-05-09 | 19,810.00 | 19,900.00 | 19,330.00 | 19,520.00 | 19,520.00 | 68,309 |
| 2025-05-08 | 19,110.00 | 19,880.00 | 19,020.00 | 19,790.00 | 19,790.00 | 80,416 |
| 2025-05-07 | 18,200.00 | 19,350.00 | 18,200.00 | 19,110.00 | 19,110.00 | 106,958 |
| 2025-05-02 | 17,980.00 | 18,490.00 | 17,800.00 | 17,970.00 | 17,970.00 | 39,480 |
| 2025-04-30 | 19,210.00 | 19,430.00 | 17,600.00 | 17,980.00 | 17,980.00 | 94,992 |
| 2025-04-29 | 19,060.00 | 19,480.00 | 18,660.00 | 19,210.00 | 19,210.00 | 75,200 |
| 2025-04-28 | 18,590.00 | 19,290.00 | 18,230.00 | 19,030.00 | 19,030.00 | 146,800 |
| 2025-04-25 | 18,000.00 | 18,780.00 | 17,620.00 | 18,500.00 | 18,500.00 | 156,564 |
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.