Sapien Semiconductors Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 17,640.00 | 17,900.00 | 16,780.00 | 17,560.00 | 17,560.00 | 141,612 |
| 2025-04-23 | 16,610.00 | 17,590.00 | 16,290.00 | 17,500.00 | 17,500.00 | 150,036 |
| 2025-04-22 | 16,020.00 | 16,700.00 | 15,950.00 | 16,290.00 | 16,290.00 | 40,284 |
| 2025-04-21 | 16,160.00 | 16,550.00 | 15,970.00 | 16,290.00 | 16,290.00 | 82,736 |
| 2025-04-18 | 15,010.00 | 16,440.00 | 14,900.00 | 16,150.00 | 16,150.00 | 133,170 |
| 2025-04-17 | 14,320.00 | 15,150.00 | 14,320.00 | 15,000.00 | 15,000.00 | 53,958 |
| 2025-04-16 | 15,210.00 | 15,210.00 | 14,500.00 | 14,610.00 | 14,610.00 | 63,267 |
| 2025-04-15 | 15,780.00 | 15,780.00 | 15,170.00 | 15,210.00 | 15,210.00 | 54,827 |
| 2025-04-14 | 15,560.00 | 15,900.00 | 15,010.00 | 15,790.00 | 15,790.00 | 112,134 |
| 2025-04-11 | 13,280.00 | 15,110.00 | 13,210.00 | 15,110.00 | 15,110.00 | 138,928 |
| 2025-04-10 | 13,900.00 | 14,200.00 | 13,200.00 | 13,610.00 | 13,610.00 | 106,734 |
| 2025-04-09 | 13,300.00 | 13,690.00 | 12,660.00 | 12,860.00 | 12,860.00 | 84,204 |
| 2025-04-08 | 13,700.00 | 14,100.00 | 13,530.00 | 13,600.00 | 13,600.00 | 41,269 |
| 2025-04-07 | 14,970.00 | 14,970.00 | 13,440.00 | 13,470.00 | 13,470.00 | 133,245 |
| 2025-04-04 | 14,830.00 | 15,800.00 | 14,690.00 | 15,330.00 | 15,330.00 | 131,025 |
| 2025-04-03 | 15,240.00 | 15,750.00 | 14,700.00 | 15,230.00 | 15,230.00 | 82,499 |
| 2025-04-02 | 15,750.00 | 15,850.00 | 15,140.00 | 15,720.00 | 15,720.00 | 61,680 |
| 2025-04-01 | 15,390.00 | 15,780.00 | 15,180.00 | 15,540.00 | 15,540.00 | 56,701 |
| 2025-03-31 | 16,560.00 | 16,560.00 | 15,190.00 | 15,330.00 | 15,330.00 | 98,269 |
| 2025-03-28 | 16,810.00 | 17,100.00 | 16,250.00 | 16,570.00 | 16,570.00 | 75,256 |
| 2025-03-27 | 17,200.00 | 17,350.00 | 16,600.00 | 16,970.00 | 16,970.00 | 79,508 |
| 2025-03-26 | 17,260.00 | 17,980.00 | 16,960.00 | 17,500.00 | 17,500.00 | 71,291 |
| 2025-03-25 | 17,710.00 | 18,080.00 | 16,870.00 | 17,250.00 | 17,250.00 | 131,502 |
| 2025-03-24 | 17,800.00 | 18,290.00 | 17,600.00 | 17,700.00 | 17,700.00 | 62,236 |
| 2025-03-21 | 18,160.00 | 19,130.00 | 17,680.00 | 17,780.00 | 17,780.00 | 125,706 |
| 2025-03-20 | 18,500.00 | 19,180.00 | 18,130.00 | 18,230.00 | 18,230.00 | 107,063 |
| 2025-03-19 | 20,000.00 | 20,250.00 | 18,660.00 | 18,720.00 | 18,720.00 | 193,220 |
| 2025-03-18 | 20,600.00 | 20,800.00 | 19,850.00 | 20,150.00 | 20,150.00 | 178,091 |
| 2025-03-17 | 19,050.00 | 22,000.00 | 18,980.00 | 20,500.00 | 20,500.00 | 928,404 |
| 2025-03-14 | 20,100.00 | 20,550.00 | 19,500.00 | 19,660.00 | 19,660.00 | 117,052 |
| 2025-03-13 | 20,600.00 | 21,450.00 | 19,970.00 | 19,970.00 | 19,970.00 | 278,302 |
| 2025-03-12 | 18,900.00 | 20,300.00 | 18,610.00 | 20,050.00 | 20,050.00 | 303,541 |
| 2025-03-11 | 18,020.00 | 18,720.00 | 17,720.00 | 18,720.00 | 18,720.00 | 49,635 |
| 2025-03-10 | 18,260.00 | 18,740.00 | 18,160.00 | 18,640.00 | 18,640.00 | 59,979 |
| 2025-03-07 | 19,020.00 | 19,220.00 | 18,580.00 | 18,600.00 | 18,600.00 | 111,036 |
| 2025-03-06 | 18,890.00 | 19,230.00 | 18,400.00 | 19,150.00 | 19,150.00 | 146,302 |
| 2025-03-05 | 17,910.00 | 19,080.00 | 17,660.00 | 18,580.00 | 18,580.00 | 211,653 |
| 2025-03-04 | 17,050.00 | 17,810.00 | 16,730.00 | 17,780.00 | 17,780.00 | 76,947 |
| 2025-02-28 | 16,510.00 | 17,900.00 | 16,510.00 | 17,500.00 | 17,500.00 | 112,971 |
| 2025-02-27 | 17,420.00 | 18,140.00 | 17,310.00 | 17,360.00 | 17,360.00 | 76,330 |
| 2025-02-26 | 17,500.00 | 18,270.00 | 17,170.00 | 17,170.00 | 17,170.00 | 133,649 |
| 2025-02-25 | 17,310.00 | 18,590.00 | 17,110.00 | 17,820.00 | 17,820.00 | 146,738 |
| 2025-02-24 | 16,850.00 | 18,150.00 | 16,540.00 | 17,580.00 | 17,580.00 | 156,307 |
| 2025-02-21 | 16,510.00 | 17,550.00 | 16,420.00 | 17,000.00 | 17,000.00 | 108,568 |
| 2025-02-20 | 18,700.00 | 18,720.00 | 16,850.00 | 16,940.00 | 16,940.00 | 240,371 |
| 2025-02-19 | 18,730.00 | 19,320.00 | 18,340.00 | 18,700.00 | 18,700.00 | 257,573 |
| 2025-02-18 | 18,910.00 | 19,340.00 | 18,550.00 | 18,790.00 | 18,790.00 | 205,399 |
| 2025-02-17 | 18,950.00 | 19,330.00 | 18,300.00 | 19,010.00 | 19,010.00 | 191,875 |
| 2025-02-14 | 19,050.00 | 20,750.00 | 18,760.00 | 18,950.00 | 18,950.00 | 872,265 |
| 2025-02-13 | 17,580.00 | 20,300.00 | 17,030.00 | 18,220.00 | 18,220.00 | 1,557,282 |
| 2025-02-12 | 18,220.00 | 19,530.00 | 16,950.00 | 17,030.00 | 17,030.00 | 1,020,176 |
| 2025-02-11 | 18,250.00 | 18,250.00 | 17,300.00 | 17,310.00 | 17,310.00 | 617,155 |
| 2025-02-10 | 14,740.00 | 17,840.00 | 14,300.00 | 17,680.00 | 17,680.00 | 1,027,667 |
| 2025-02-07 | 13,530.00 | 16,070.00 | 13,500.00 | 14,750.00 | 14,750.00 | 414,811 |
| 2025-02-06 | 13,780.00 | 13,870.00 | 13,230.00 | 13,600.00 | 13,600.00 | 54,828 |
| 2025-02-05 | 13,050.00 | 13,700.00 | 13,050.00 | 13,600.00 | 13,600.00 | 37,610 |
| 2025-02-04 | 12,970.00 | 13,340.00 | 12,910.00 | 13,050.00 | 13,050.00 | 42,457 |
| 2025-02-03 | 14,010.00 | 14,010.00 | 12,560.00 | 12,640.00 | 12,640.00 | 105,674 |
| 2025-01-31 | 14,950.00 | 14,950.00 | 14,110.00 | 14,250.00 | 14,250.00 | 55,636 |
| 2025-01-24 | 14,800.00 | 15,270.00 | 14,770.00 | 14,950.00 | 14,950.00 | 40,007 |
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.