Sapien Semiconductors Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 28,200.00 | 29,850.00 | 27,500.00 | 29,350.00 | 29,350.00 | 34,284 |
| 2026-10-16 | 28,700.00 | 29,600.00 | 27,700.00 | 29,050.00 | 29,050.00 | 34,267 |
| 2026-10-15 | 29,900.00 | 30,050.00 | 27,600.00 | 28,400.00 | 28,400.00 | 59,349 |
| 2026-10-14 | 33,250.00 | 34,300.00 | 31,700.00 | 32,050.00 | 32,050.00 | 30,913 |
| 2026-10-13 | 32,000.00 | 33,750.00 | 31,150.00 | 33,300.00 | 33,300.00 | 45,384 |
| 2026-10-12 | 34,550.00 | 35,100.00 | 32,100.00 | 32,700.00 | 32,700.00 | 46,491 |
| 2026-10-08 | 35,500.00 | 36,250.00 | 34,800.00 | 35,350.00 | 35,350.00 | 29,389 |
| 2026-10-07 | 36,000.00 | 36,000.00 | 35,100.00 | 35,500.00 | 35,500.00 | 26,101 |
| 2026-10-06 | 37,750.00 | 37,750.00 | 35,750.00 | 36,200.00 | 36,200.00 | 52,078 |
| 2026-10-02 | 38,800.00 | 39,300.00 | 36,300.00 | 37,800.00 | 37,800.00 | 100,348 |
| 2026-10-01 | 37,900.00 | 39,700.00 | 37,600.00 | 39,200.00 | 39,200.00 | 42,648 |
| 2026-09-30 | 40,500.00 | 40,500.00 | 37,700.00 | 38,800.00 | 38,800.00 | 31,839 |
| 2026-09-29 | 38,800.00 | 40,200.00 | 38,400.00 | 39,550.00 | 39,550.00 | 29,535 |
| 2026-09-28 | 39,600.00 | 40,650.00 | 37,400.00 | 38,850.00 | 38,850.00 | 90,560 |
| 2026-09-23 | 40,850.00 | 41,100.00 | 39,700.00 | 40,250.00 | 40,250.00 | 47,284 |
| 2026-09-22 | 41,300.00 | 43,200.00 | 39,650.00 | 41,050.00 | 41,050.00 | 166,144 |
| 2026-09-21 | 39,200.00 | 39,650.00 | 36,700.00 | 38,000.00 | 38,000.00 | 65,821 |
| 2026-09-18 | 39,200.00 | 39,500.00 | 38,100.00 | 38,650.00 | 38,650.00 | 36,881 |
| 2026-09-17 | 38,900.00 | 40,100.00 | 38,150.00 | 39,100.00 | 39,100.00 | 32,431 |
| 2026-09-16 | 36,700.00 | 39,350.00 | 36,100.00 | 38,900.00 | 38,900.00 | 44,934 |
| 2026-09-15 | 37,650.00 | 38,150.00 | 36,400.00 | 36,700.00 | 36,700.00 | 20,862 |
| 2026-09-14 | 36,550.00 | 38,300.00 | 35,750.00 | 37,200.00 | 37,200.00 | 33,511 |
| 2026-09-11 | 36,200.00 | 38,500.00 | 35,700.00 | 37,200.00 | 37,200.00 | 53,358 |
| 2026-09-10 | 34,300.00 | 37,900.00 | 33,700.00 | 37,100.00 | 37,100.00 | 103,817 |
| 2026-09-09 | 31,400.00 | 34,350.00 | 31,400.00 | 34,000.00 | 34,000.00 | 25,455 |
| 2026-09-08 | 32,600.00 | 33,150.00 | 31,250.00 | 31,650.00 | 31,650.00 | 23,247 |
| 2026-09-07 | 34,800.00 | 35,650.00 | 32,300.00 | 32,600.00 | 32,600.00 | 75,698 |
| 2026-09-04 | 31,650.00 | 35,250.00 | 30,900.00 | 35,000.00 | 35,000.00 | 113,891 |
| 2026-09-03 | 29,250.00 | 31,550.00 | 28,700.00 | 30,850.00 | 30,850.00 | 50,826 |
| 2026-09-02 | 28,800.00 | 30,750.00 | 28,550.00 | 29,200.00 | 29,200.00 | 18,933 |
| 2026-09-01 | 29,650.00 | 30,750.00 | 29,000.00 | 29,300.00 | 29,300.00 | 12,014 |
| 2026-08-31 | 27,200.00 | 30,250.00 | 26,900.00 | 29,950.00 | 29,950.00 | 33,870 |
| 2026-08-28 | 28,150.00 | 28,750.00 | 26,750.00 | 28,250.00 | 28,250.00 | 26,050 |
| 2026-08-27 | 28,300.00 | 28,850.00 | 27,700.00 | 28,150.00 | 28,150.00 | 16,028 |
| 2026-08-26 | 26,400.00 | 27,900.00 | 26,050.00 | 27,800.00 | 27,800.00 | 17,918 |
| 2026-08-25 | 25,150.00 | 26,750.00 | 24,700.00 | 26,650.00 | 26,650.00 | 23,136 |
| 2026-08-24 | 25,750.00 | 26,650.00 | 25,550.00 | 26,100.00 | 26,100.00 | 28,927 |
| 2026-08-21 | 26,000.00 | 26,750.00 | 24,500.00 | 24,950.00 | 24,950.00 | 16,380 |
| 2026-08-20 | 26,400.00 | 27,000.00 | 25,800.00 | 26,200.00 | 26,200.00 | 12,166 |
| 2026-08-19 | 25,700.00 | 26,900.00 | 25,500.00 | 26,200.00 | 26,200.00 | 29,836 |
| 2026-08-18 | 28,500.00 | 28,850.00 | 27,050.00 | 27,350.00 | 27,350.00 | 17,215 |
| 2026-08-14 | 29,150.00 | 29,150.00 | 27,200.00 | 28,500.00 | 28,500.00 | 20,163 |
| 2026-08-13 | 29,750.00 | 29,750.00 | 28,150.00 | 28,400.00 | 28,400.00 | 27,828 |
| 2026-08-12 | 30,450.00 | 30,450.00 | 28,200.00 | 28,900.00 | 28,900.00 | 11,717 |
| 2026-08-11 | 28,650.00 | 29,850.00 | 28,250.00 | 28,950.00 | 28,950.00 | 20,367 |
| 2026-08-10 | 27,750.00 | 29,550.00 | 27,350.00 | 29,100.00 | 29,100.00 | 24,839 |
| 2026-08-07 | 28,350.00 | 29,200.00 | 26,350.00 | 27,000.00 | 27,000.00 | 53,500 |
| 2026-08-06 | 29,550.00 | 30,100.00 | 27,950.00 | 28,250.00 | 28,250.00 | 37,819 |
| 2026-08-05 | 29,650.00 | 30,300.00 | 28,500.00 | 30,000.00 | 30,000.00 | 50,902 |
| 2026-08-04 | 25,650.00 | 29,400.00 | 24,500.00 | 28,600.00 | 28,600.00 | 84,059 |
| 2026-08-03 | 24,450.00 | 26,500.00 | 24,400.00 | 24,900.00 | 24,900.00 | 32,151 |
| 2026-07-31 | 22,000.00 | 25,400.00 | 21,750.00 | 25,200.00 | 25,200.00 | 41,083 |
| 2026-07-30 | 19,000.00 | 21,650.00 | 19,000.00 | 20,000.00 | 20,000.00 | 41,645 |
| 2026-07-29 | 23,700.00 | 24,350.00 | 19,510.00 | 21,150.00 | 21,150.00 | 58,533 |
| 2026-07-28 | 27,200.00 | 27,200.00 | 23,700.00 | 23,850.00 | 23,850.00 | 34,553 |
| 2026-07-27 | 25,950.00 | 27,950.00 | 25,600.00 | 27,550.00 | 27,550.00 | 32,625 |
| 2026-07-24 | 26,800.00 | 26,800.00 | 24,950.00 | 25,550.00 | 25,550.00 | 21,412 |
| 2026-07-23 | 27,600.00 | 28,050.00 | 26,300.00 | 27,300.00 | 27,300.00 | 25,423 |
| 2026-07-22 | 28,150.00 | 29,000.00 | 26,800.00 | 26,900.00 | 26,900.00 | 28,459 |
| 2026-07-21 | 26,450.00 | 27,700.00 | 25,850.00 | 27,100.00 | 27,100.00 | 18,774 |
Page 1 of 5 · 244 trading daysOlder →
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.