Sapien Semiconductors Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15,250.00 | 15,360.00 | 14,830.00 | 15,000.00 | 15,000.00 | 65,881 |
| 2025-01-22 | 15,490.00 | 15,500.00 | 15,100.00 | 15,440.00 | 15,440.00 | 62,264 |
| 2025-01-21 | 14,810.00 | 15,490.00 | 14,540.00 | 15,390.00 | 15,390.00 | 114,266 |
| 2025-01-20 | 13,960.00 | 15,350.00 | 13,800.00 | 14,880.00 | 14,880.00 | 130,174 |
| 2025-01-17 | 14,450.00 | 14,530.00 | 13,800.00 | 13,850.00 | 13,850.00 | 53,936 |
| 2025-01-16 | 14,180.00 | 14,660.00 | 14,180.00 | 14,540.00 | 14,540.00 | 38,375 |
| 2025-01-15 | 14,230.00 | 14,540.00 | 13,970.00 | 14,020.00 | 14,020.00 | 45,969 |
| 2025-01-14 | 14,950.00 | 14,950.00 | 13,890.00 | 14,230.00 | 14,230.00 | 67,564 |
| 2025-01-13 | 14,330.00 | 14,760.00 | 14,330.00 | 14,620.00 | 14,620.00 | 55,430 |
| 2025-01-10 | 15,000.00 | 15,370.00 | 14,510.00 | 14,550.00 | 14,550.00 | 52,699 |
| 2025-01-09 | 15,310.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | 58,314 |
| 2025-01-08 | 15,350.00 | 15,740.00 | 15,000.00 | 15,260.00 | 15,260.00 | 89,442 |
| 2025-01-07 | 15,840.00 | 16,200.00 | 15,450.00 | 15,630.00 | 15,630.00 | 89,073 |
| 2025-01-06 | 15,320.00 | 16,320.00 | 15,320.00 | 15,710.00 | 15,710.00 | 193,514 |
| 2025-01-03 | 14,590.00 | 15,250.00 | 14,420.00 | 15,230.00 | 15,230.00 | 111,105 |
| 2025-01-02 | 14,100.00 | 14,660.00 | 13,990.00 | 14,480.00 | 14,480.00 | 58,482 |
| 2024-12-30 | 13,970.00 | 14,220.00 | 13,800.00 | 14,170.00 | 14,170.00 | 49,558 |
| 2024-12-27 | 14,270.00 | 14,390.00 | 13,850.00 | 14,250.00 | 14,250.00 | 101,799 |
| 2024-12-26 | 14,660.00 | 14,880.00 | 13,960.00 | 14,270.00 | 14,270.00 | 139,929 |
| 2024-12-24 | 15,300.00 | 15,670.00 | 14,690.00 | 14,690.00 | 14,690.00 | 157,138 |
| 2024-12-23 | 14,510.00 | 15,400.00 | 14,290.00 | 15,100.00 | 15,100.00 | 169,111 |
| 2024-12-20 | 14,310.00 | 14,900.00 | 13,940.00 | 14,470.00 | 14,470.00 | 168,667 |
| 2024-12-19 | 13,790.00 | 14,570.00 | 13,650.00 | 14,390.00 | 14,390.00 | 144,603 |
| 2024-12-18 | 14,130.00 | 14,550.00 | 13,500.00 | 14,400.00 | 14,400.00 | 272,584 |
| 2024-12-17 | 12,750.00 | 14,130.00 | 12,380.00 | 13,950.00 | 13,950.00 | 356,694 |
| 2024-12-16 | 12,070.00 | 12,690.00 | 11,900.00 | 12,640.00 | 12,640.00 | 143,899 |
| 2024-12-13 | 11,300.00 | 12,800.00 | 11,270.00 | 11,780.00 | 11,780.00 | 330,591 |
| 2024-12-12 | 11,170.00 | 11,270.00 | 10,980.00 | 11,100.00 | 11,100.00 | 28,866 |
| 2024-12-11 | 10,010.00 | 11,210.00 | 10,010.00 | 11,190.00 | 11,190.00 | 60,789 |
| 2024-12-10 | 9,270.00 | 10,270.00 | 9,270.00 | 10,180.00 | 10,180.00 | 41,739 |
| 2024-12-09 | 9,910.00 | 10,120.00 | 9,270.00 | 9,280.00 | 9,280.00 | 59,674 |
| 2024-12-06 | 10,900.00 | 10,900.00 | 9,930.00 | 10,300.00 | 10,300.00 | 55,289 |
| 2024-12-05 | 11,000.00 | 11,050.00 | 10,630.00 | 10,810.00 | 10,810.00 | 24,916 |
| 2024-12-04 | 11,100.00 | 11,450.00 | 10,750.00 | 10,930.00 | 10,930.00 | 52,966 |
| 2024-12-03 | 10,630.00 | 11,400.00 | 10,630.00 | 11,370.00 | 11,370.00 | 53,102 |
| 2024-12-02 | 10,750.00 | 11,040.00 | 10,650.00 | 10,660.00 | 10,660.00 | 26,599 |
| 2024-11-29 | 11,210.00 | 11,300.00 | 10,620.00 | 10,750.00 | 10,750.00 | 37,802 |
| 2024-11-28 | 11,270.00 | 11,380.00 | 11,010.00 | 11,210.00 | 11,210.00 | 26,232 |
| 2024-11-27 | 11,080.00 | 11,360.00 | 10,770.00 | 11,270.00 | 11,270.00 | 50,409 |
| 2024-11-26 | 10,800.00 | 11,180.00 | 10,660.00 | 11,140.00 | 11,140.00 | 38,710 |
| 2024-11-25 | 10,650.00 | 10,970.00 | 10,620.00 | 10,810.00 | 10,810.00 | 34,268 |
| 2024-11-22 | 9,960.00 | 11,130.00 | 9,960.00 | 10,760.00 | 10,760.00 | 135,288 |
| 2024-11-21 | 9,990.00 | 10,140.00 | 9,930.00 | 9,970.00 | 9,970.00 | 36,598 |
| 2024-11-20 | 10,100.00 | 10,290.00 | 9,940.00 | 10,130.00 | 10,130.00 | 31,898 |
| 2024-11-19 | 9,870.00 | 10,320.00 | 9,870.00 | 10,210.00 | 10,210.00 | 49,935 |
| 2024-11-18 | 9,950.00 | 10,120.00 | 9,800.00 | 9,950.00 | 9,950.00 | 41,617 |
| 2024-11-15 | 9,500.00 | 9,930.00 | 9,470.00 | 9,930.00 | 9,930.00 | 56,023 |
| 2024-11-14 | 9,820.00 | 10,080.00 | 9,650.00 | 9,660.00 | 9,660.00 | 53,140 |
| 2024-11-13 | 9,840.00 | 10,150.00 | 9,790.00 | 9,900.00 | 9,900.00 | 73,943 |
| 2024-11-12 | 10,410.00 | 10,410.00 | 9,950.00 | 10,070.00 | 10,070.00 | 83,443 |
| 2024-11-11 | 11,200.00 | 11,210.00 | 10,470.00 | 10,480.00 | 10,480.00 | 51,777 |
| 2024-11-08 | 10,900.00 | 11,480.00 | 10,900.00 | 11,180.00 | 11,180.00 | 42,258 |
| 2024-11-07 | 11,180.00 | 11,300.00 | 10,810.00 | 10,920.00 | 10,920.00 | 43,529 |
| 2024-11-06 | 11,350.00 | 11,570.00 | 11,100.00 | 11,290.00 | 11,290.00 | 49,313 |
| 2024-11-05 | 11,030.00 | 11,300.00 | 11,010.00 | 11,190.00 | 11,190.00 | 30,363 |
| 2024-11-04 | 10,930.00 | 11,380.00 | 10,930.00 | 11,140.00 | 11,140.00 | 49,947 |
| 2024-11-01 | 11,600.00 | 11,600.00 | 10,910.00 | 10,930.00 | 10,930.00 | 205,415 |
| 2024-10-31 | 11,680.00 | 11,980.00 | 11,460.00 | 11,600.00 | 11,600.00 | 45,561 |
| 2024-10-30 | 11,850.00 | 12,230.00 | 11,790.00 | 11,810.00 | 11,810.00 | 56,165 |
| 2024-10-29 | 11,760.00 | 11,850.00 | 11,580.00 | 11,830.00 | 11,830.00 | 31,105 |
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.