Sapien Semiconductors Inc. (KOSDAQ:452430)
South Korea · Delayed Price · Currency is KRW 20,600
-2,450 (-10.63%)
At close: Nov 5, 2026
Sapien Semiconductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 23,100.00 | 23,750.00 | 20,500.00 | 20,600.00 | 20,600.00 | -10.63% | 48,200 |
| Nov 4, 2026 | 23,300.00 | 23,550.00 | 21,000.00 | 23,050.00 | 23,050.00 | 0.88% | 28,896 |
| Nov 3, 2026 | 24,300.00 | 24,300.00 | 22,150.00 | 22,850.00 | 22,850.00 | -5.97% | 47,344 |
| Nov 2, 2026 | 23,850.00 | 25,100.00 | 23,700.00 | 24,300.00 | 24,300.00 | -2.61% | 15,110 |
| Oct 30, 2026 | 25,200.00 | 25,200.00 | 23,800.00 | 24,950.00 | 24,950.00 | -4.04% | 24,630 |
| Oct 29, 2026 | 26,350.00 | 26,450.00 | 24,700.00 | 26,000.00 | 26,000.00 | -1.52% | 25,788 |
| Oct 28, 2026 | 25,900.00 | 26,750.00 | 25,600.00 | 26,400.00 | 26,400.00 | 4.14% | 24,759 |
| Oct 27, 2026 | 25,950.00 | 26,250.00 | 25,050.00 | 25,350.00 | 25,350.00 | 1.40% | 36,478 |
| Oct 26, 2026 | 25,950.00 | 26,250.00 | 24,850.00 | 25,000.00 | 25,000.00 | -4.58% | 30,572 |
| Oct 23, 2026 | 25,550.00 | 26,450.00 | 24,800.00 | 26,200.00 | 26,200.00 | -1.87% | 35,709 |
| Oct 22, 2026 | 27,750.00 | 27,950.00 | 26,050.00 | 26,700.00 | 26,700.00 | -3.96% | 20,471 |
| Oct 21, 2026 | 27,750.00 | 28,200.00 | 26,650.00 | 27,800.00 | 27,800.00 | 0.91% | 17,367 |
| Oct 20, 2026 | 29,350.00 | 29,350.00 | 26,800.00 | 27,550.00 | 27,550.00 | -6.13% | 42,403 |
| Oct 19, 2026 | 28,200.00 | 29,850.00 | 27,500.00 | 29,350.00 | 29,350.00 | 1.03% | 35,202 |
| Oct 16, 2026 | 28,700.00 | 29,600.00 | 27,700.00 | 29,050.00 | 29,050.00 | 2.29% | 35,044 |
| Oct 15, 2026 | 29,900.00 | 30,050.00 | 27,600.00 | 28,400.00 | 28,400.00 | -11.39% | 59,349 |
| Oct 14, 2026 | 33,250.00 | 34,300.00 | 31,700.00 | 32,050.00 | 32,050.00 | -3.75% | 30,913 |
| Oct 13, 2026 | 32,000.00 | 33,750.00 | 31,150.00 | 33,300.00 | 33,300.00 | 1.83% | 45,384 |
| Oct 12, 2026 | 34,550.00 | 35,100.00 | 32,100.00 | 32,700.00 | 32,700.00 | -7.50% | 46,491 |
| Oct 8, 2026 | 35,500.00 | 36,250.00 | 34,800.00 | 35,350.00 | 35,350.00 | -0.42% | 29,389 |
| Oct 7, 2026 | 36,000.00 | 36,000.00 | 35,100.00 | 35,500.00 | 35,500.00 | -1.93% | 24,867 |
| Oct 6, 2026 | 37,750.00 | 37,750.00 | 35,750.00 | 36,200.00 | 36,200.00 | -4.23% | 50,001 |
| Oct 2, 2026 | 38,800.00 | 39,300.00 | 36,300.00 | 37,800.00 | 37,800.00 | -3.57% | 100,348 |
| Oct 1, 2026 | 37,900.00 | 39,700.00 | 37,600.00 | 39,200.00 | 39,200.00 | 1.03% | 42,648 |
| Sep 30, 2026 | 40,500.00 | 40,500.00 | 37,700.00 | 38,800.00 | 38,800.00 | -1.90% | 31,839 |
| Sep 29, 2026 | 38,800.00 | 40,200.00 | 38,400.00 | 39,550.00 | 39,550.00 | 1.80% | 29,535 |
| Sep 28, 2026 | 39,600.00 | 40,650.00 | 37,400.00 | 38,850.00 | 38,850.00 | -3.48% | 90,560 |
| Sep 23, 2026 | 40,850.00 | 41,100.00 | 39,700.00 | 40,250.00 | 40,250.00 | -1.95% | 47,284 |
| Sep 22, 2026 | 41,300.00 | 43,200.00 | 39,650.00 | 41,050.00 | 41,050.00 | 8.03% | 166,144 |
| Sep 21, 2026 | 39,200.00 | 39,650.00 | 36,700.00 | 38,000.00 | 38,000.00 | -1.68% | 65,821 |
| Sep 18, 2026 | 39,200.00 | 39,500.00 | 38,100.00 | 38,650.00 | 38,650.00 | -1.15% | 36,881 |
| Sep 17, 2026 | 38,900.00 | 40,100.00 | 38,150.00 | 39,100.00 | 39,100.00 | 0.51% | 32,431 |
| Sep 16, 2026 | 36,700.00 | 39,350.00 | 36,100.00 | 38,900.00 | 38,900.00 | 5.99% | 44,934 |
| Sep 15, 2026 | 37,650.00 | 38,150.00 | 36,400.00 | 36,700.00 | 36,700.00 | -1.34% | 20,862 |
| Sep 14, 2026 | 36,550.00 | 38,300.00 | 35,750.00 | 37,200.00 | 37,200.00 | - | 33,511 |
| Sep 11, 2026 | 36,200.00 | 38,500.00 | 35,700.00 | 37,200.00 | 37,200.00 | 0.27% | 53,358 |
| Sep 10, 2026 | 34,300.00 | 37,900.00 | 33,700.00 | 37,100.00 | 37,100.00 | 9.12% | 103,817 |
| Sep 9, 2026 | 31,400.00 | 34,350.00 | 31,400.00 | 34,000.00 | 34,000.00 | 7.42% | 25,455 |
| Sep 8, 2026 | 32,600.00 | 33,150.00 | 31,250.00 | 31,650.00 | 31,650.00 | -2.91% | 23,247 |
| Sep 7, 2026 | 34,800.00 | 35,650.00 | 32,300.00 | 32,600.00 | 32,600.00 | -6.86% | 75,698 |
| Sep 4, 2026 | 31,650.00 | 35,250.00 | 30,900.00 | 35,000.00 | 35,000.00 | 13.45% | 113,891 |
| Sep 3, 2026 | 29,250.00 | 31,550.00 | 28,700.00 | 30,850.00 | 30,850.00 | 5.65% | 50,826 |
| Sep 2, 2026 | 28,800.00 | 30,750.00 | 28,550.00 | 29,200.00 | 29,200.00 | -0.34% | 18,933 |
| Sep 1, 2026 | 29,650.00 | 30,750.00 | 29,000.00 | 29,300.00 | 29,300.00 | -2.17% | 12,014 |
| Aug 31, 2026 | 27,200.00 | 30,250.00 | 26,900.00 | 29,950.00 | 29,950.00 | 6.02% | 33,870 |
| Aug 28, 2026 | 28,150.00 | 28,750.00 | 26,750.00 | 28,250.00 | 28,250.00 | 0.36% | 26,050 |
| Aug 27, 2026 | 28,300.00 | 28,850.00 | 27,700.00 | 28,150.00 | 28,150.00 | 1.26% | 16,028 |
| Aug 26, 2026 | 26,400.00 | 27,900.00 | 26,050.00 | 27,800.00 | 27,800.00 | 4.32% | 17,918 |
| Aug 25, 2026 | 25,150.00 | 26,750.00 | 24,700.00 | 26,650.00 | 26,650.00 | 2.11% | 23,136 |
| Aug 24, 2026 | 25,750.00 | 26,650.00 | 25,550.00 | 26,100.00 | 26,100.00 | 4.61% | 28,927 |