Sapien Semiconductors Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11,520.00 | 11,990.00 | 11,520.00 | 11,890.00 | 11,890.00 | 26,330 |
| 2024-10-25 | 11,650.00 | 11,900.00 | 11,490.00 | 11,600.00 | 11,600.00 | 25,405 |
| 2024-10-24 | 11,970.00 | 11,970.00 | 11,550.00 | 11,620.00 | 11,620.00 | 33,053 |
| 2024-10-23 | 11,950.00 | 12,140.00 | 11,540.00 | 12,000.00 | 12,000.00 | 40,977 |
| 2024-10-22 | 12,440.00 | 12,520.00 | 11,750.00 | 11,780.00 | 11,780.00 | 56,063 |
| 2024-10-21 | 12,400.00 | 12,580.00 | 12,230.00 | 12,440.00 | 12,440.00 | 18,985 |
| 2024-10-18 | 12,720.00 | 12,800.00 | 12,350.00 | 12,430.00 | 12,430.00 | 36,522 |
| 2024-10-17 | 13,060.00 | 13,420.00 | 12,690.00 | 12,850.00 | 12,850.00 | 68,396 |
| 2024-10-16 | 13,400.00 | 13,490.00 | 13,030.00 | 13,030.00 | 13,030.00 | 60,179 |
| 2024-10-15 | 13,850.00 | 14,300.00 | 13,500.00 | 13,580.00 | 13,580.00 | 167,595 |
| 2024-10-14 | 13,490.00 | 13,950.00 | 13,310.00 | 13,600.00 | 13,600.00 | 74,509 |
| 2024-10-11 | 13,510.00 | 14,190.00 | 13,510.00 | 13,600.00 | 13,600.00 | 82,080 |
| 2024-10-10 | 14,250.00 | 14,360.00 | 13,510.00 | 13,510.00 | 13,510.00 | 99,013 |
| 2024-10-08 | 14,230.00 | 14,520.00 | 14,000.00 | 14,160.00 | 14,160.00 | 55,995 |
| 2024-10-07 | 14,350.00 | 14,600.00 | 13,960.00 | 14,560.00 | 14,560.00 | 71,766 |
| 2024-10-04 | 14,650.00 | 14,830.00 | 14,160.00 | 14,350.00 | 14,350.00 | 76,057 |
| 2024-10-02 | 14,830.00 | 15,280.00 | 14,300.00 | 14,580.00 | 14,580.00 | 132,539 |
| 2024-09-30 | 16,120.00 | 16,160.00 | 15,110.00 | 15,110.00 | 15,110.00 | 278,915 |
| 2024-09-27 | 15,080.00 | 18,350.00 | 14,880.00 | 16,350.00 | 16,350.00 | 1,932,421 |
| 2024-09-26 | 14,490.00 | 15,400.00 | 14,100.00 | 14,440.00 | 14,440.00 | 314,173 |
| 2024-09-25 | 13,830.00 | 14,240.00 | 13,500.00 | 13,710.00 | 13,710.00 | 54,560 |
| 2024-09-24 | 13,610.00 | 13,790.00 | 13,330.00 | 13,710.00 | 13,710.00 | 39,439 |
| 2024-09-23 | 12,700.00 | 13,850.00 | 12,700.00 | 13,610.00 | 13,610.00 | 111,993 |
| 2024-09-20 | 12,430.00 | 13,400.00 | 12,400.00 | 12,920.00 | 12,920.00 | 143,882 |
| 2024-09-19 | 12,520.00 | 12,520.00 | 11,870.00 | 12,200.00 | 12,200.00 | 46,530 |
| 2024-09-13 | 12,550.00 | 12,600.00 | 12,270.00 | 12,520.00 | 12,520.00 | 47,114 |
| 2024-09-12 | 12,040.00 | 13,900.00 | 11,950.00 | 12,560.00 | 12,560.00 | 392,739 |
| 2024-09-11 | 11,210.00 | 11,860.00 | 11,190.00 | 11,550.00 | 11,550.00 | 52,349 |
| 2024-09-10 | 11,640.00 | 11,880.00 | 11,040.00 | 11,180.00 | 11,180.00 | 41,143 |
| 2024-09-09 | 11,240.00 | 11,640.00 | 10,900.00 | 11,630.00 | 11,630.00 | 36,591 |
| 2024-09-06 | 11,740.00 | 12,050.00 | 11,300.00 | 11,430.00 | 11,430.00 | 62,596 |
| 2024-09-05 | 11,900.00 | 12,180.00 | 11,540.00 | 11,630.00 | 11,630.00 | 63,382 |
| 2024-09-04 | 11,820.00 | 12,000.00 | 11,660.00 | 11,760.00 | 11,760.00 | 61,793 |
| 2024-09-03 | 12,700.00 | 12,980.00 | 12,450.00 | 12,460.00 | 12,460.00 | 64,493 |
| 2024-09-02 | 13,280.00 | 13,290.00 | 12,520.00 | 12,680.00 | 12,680.00 | 63,336 |
| 2024-08-30 | 12,450.00 | 13,380.00 | 11,980.00 | 13,230.00 | 13,230.00 | 172,334 |
| 2024-08-29 | 12,450.00 | 12,490.00 | 12,130.00 | 12,250.00 | 12,250.00 | 93,983 |
| 2024-08-28 | 13,150.00 | 13,250.00 | 12,700.00 | 12,720.00 | 12,720.00 | 93,452 |
| 2024-08-27 | 13,360.00 | 13,380.00 | 12,850.00 | 13,190.00 | 13,190.00 | 94,712 |
| 2024-08-26 | 14,000.00 | 15,200.00 | 13,130.00 | 13,240.00 | 13,240.00 | 315,788 |
| 2024-08-23 | 14,010.00 | 14,350.00 | 13,750.00 | 13,850.00 | 13,850.00 | 52,503 |
| 2024-08-22 | 14,990.00 | 15,230.00 | 14,180.00 | 14,420.00 | 14,420.00 | 52,981 |
| 2024-08-21 | 15,520.00 | 15,520.00 | 14,790.00 | 14,960.00 | 14,960.00 | 38,165 |
| 2024-08-20 | 15,110.00 | 15,700.00 | 15,100.00 | 15,520.00 | 15,520.00 | 60,317 |
| 2024-08-19 | 15,960.00 | 15,960.00 | 14,800.00 | 14,900.00 | 14,900.00 | 55,659 |
| 2024-08-16 | 15,990.00 | 15,990.00 | 15,500.00 | 15,630.00 | 15,630.00 | 39,133 |
| 2024-08-14 | 15,450.00 | 15,710.00 | 15,370.00 | 15,600.00 | 15,600.00 | 37,082 |
| 2024-08-13 | 16,240.00 | 16,240.00 | 14,910.00 | 15,060.00 | 15,060.00 | 71,378 |
| 2024-08-12 | 14,400.00 | 15,690.00 | 14,370.00 | 15,250.00 | 15,250.00 | 69,134 |
| 2024-08-09 | 13,910.00 | 15,000.00 | 13,910.00 | 14,300.00 | 14,300.00 | 80,642 |
| 2024-08-08 | 13,640.00 | 13,990.00 | 13,320.00 | 13,560.00 | 13,560.00 | 35,162 |
| 2024-08-07 | 13,690.00 | 14,600.00 | 13,380.00 | 14,030.00 | 14,030.00 | 56,667 |
| 2024-08-06 | 12,700.00 | 13,850.00 | 12,700.00 | 13,690.00 | 13,690.00 | 91,220 |
| 2024-08-05 | 15,000.00 | 15,140.00 | 12,000.00 | 12,700.00 | 12,700.00 | 160,394 |
| 2024-08-02 | 16,400.00 | 16,500.00 | 15,500.00 | 15,510.00 | 15,510.00 | 90,414 |
| 2024-08-01 | 17,000.00 | 17,370.00 | 16,800.00 | 16,930.00 | 16,930.00 | 50,960 |
| 2024-07-31 | 16,750.00 | 16,990.00 | 16,450.00 | 16,690.00 | 16,690.00 | 58,899 |
| 2024-07-30 | 17,700.00 | 17,700.00 | 16,990.00 | 16,990.00 | 16,990.00 | 42,288 |
| 2024-07-29 | 17,370.00 | 19,100.00 | 17,110.00 | 17,620.00 | 17,620.00 | 193,070 |
| 2024-07-26 | 17,780.00 | 17,870.00 | 17,020.00 | 17,070.00 | 17,070.00 | 59,504 |
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.