Sapien Semiconductors Inc. (KOSDAQ:452430)
South Korea · Delayed Price · Currency is KRW 46,000
-1,350 (-2.85%)
At close: May 19, 2026
Sapien Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 47,200.00 | 47,200.00 | 44,150.00 | 46,000.00 | 46,000.00 | -2.85% | 86,555 |
| May 18, 2026 | 49,500.00 | 50,100.00 | 43,600.00 | 47,350.00 | 47,350.00 | -8.77% | 185,198 |
| May 15, 2026 | 48,950.00 | 55,900.00 | 47,800.00 | 51,900.00 | 51,900.00 | 6.24% | 345,612 |
| May 14, 2026 | 43,600.00 | 49,400.00 | 42,550.00 | 48,850.00 | 48,850.00 | 11.66% | 256,784 |
| May 13, 2026 | 40,750.00 | 43,750.00 | 40,250.00 | 43,750.00 | 43,750.00 | 3.92% | 56,939 |
| May 12, 2026 | 44,700.00 | 44,950.00 | 40,400.00 | 42,100.00 | 42,100.00 | -4.97% | 83,764 |
| May 11, 2026 | 45,700.00 | 45,700.00 | 44,000.00 | 44,300.00 | 44,300.00 | -1.45% | 52,454 |
| May 8, 2026 | 44,600.00 | 46,200.00 | 43,400.00 | 44,950.00 | 44,950.00 | -1.21% | 78,754 |
| May 7, 2026 | 44,000.00 | 45,700.00 | 42,300.00 | 45,500.00 | 45,500.00 | 2.82% | 102,951 |
| May 6, 2026 | 45,550.00 | 45,800.00 | 43,500.00 | 44,250.00 | 44,250.00 | 1.03% | 111,445 |
| May 4, 2026 | 43,250.00 | 44,250.00 | 43,050.00 | 43,800.00 | 43,800.00 | 3.06% | 99,760 |
| Apr 30, 2026 | 43,500.00 | 43,700.00 | 42,250.00 | 42,500.00 | 42,500.00 | -1.28% | 56,549 |
| Apr 29, 2026 | 42,850.00 | 43,250.00 | 41,350.00 | 43,050.00 | 43,050.00 | -0.12% | 81,986 |
| Apr 28, 2026 | 45,000.00 | 45,550.00 | 42,900.00 | 43,100.00 | 43,100.00 | -2.27% | 117,798 |
| Apr 27, 2026 | 46,000.00 | 46,000.00 | 43,800.00 | 44,100.00 | 44,100.00 | -5.57% | 148,238 |
| Apr 24, 2026 | 51,000.00 | 51,300.00 | 45,500.00 | 46,700.00 | 46,700.00 | -1.89% | 419,420 |
| Apr 23, 2026 | 41,400.00 | 47,600.00 | 39,500.00 | 47,600.00 | 47,600.00 | 29.88% | 873,837 |
| Apr 22, 2026 | 34,750.00 | 36,900.00 | 34,550.00 | 36,650.00 | 36,650.00 | 6.08% | 94,606 |
| Apr 21, 2026 | 34,500.00 | 35,000.00 | 33,500.00 | 34,550.00 | 34,550.00 | 2.07% | 49,821 |
| Apr 20, 2026 | 33,900.00 | 34,650.00 | 33,300.00 | 33,850.00 | 33,850.00 | -0.88% | 20,821 |
| Apr 17, 2026 | 34,700.00 | 34,700.00 | 33,300.00 | 34,150.00 | 34,150.00 | -0.73% | 47,137 |
| Apr 16, 2026 | 33,200.00 | 35,550.00 | 33,100.00 | 34,400.00 | 34,400.00 | 4.24% | 95,270 |
| Apr 15, 2026 | 34,300.00 | 34,300.00 | 32,500.00 | 33,000.00 | 33,000.00 | 0.15% | 45,425 |
| Apr 14, 2026 | 33,000.00 | 33,450.00 | 32,550.00 | 32,950.00 | 32,950.00 | 3.62% | 34,050 |
| Apr 13, 2026 | 30,950.00 | 32,550.00 | 30,500.00 | 31,800.00 | 31,800.00 | -0.78% | 34,566 |
| Apr 10, 2026 | 33,400.00 | 34,400.00 | 32,000.00 | 32,050.00 | 32,050.00 | -2.88% | 34,003 |
| Apr 9, 2026 | 32,700.00 | 34,550.00 | 32,000.00 | 33,000.00 | 33,000.00 | - | 48,066 |
| Apr 8, 2026 | 32,650.00 | 33,100.00 | 31,150.00 | 33,000.00 | 33,000.00 | 14.38% | 91,300 |
| Apr 7, 2026 | 30,500.00 | 30,500.00 | 28,400.00 | 28,850.00 | 28,850.00 | -2.70% | 28,481 |
| Apr 6, 2026 | 30,200.00 | 30,600.00 | 28,850.00 | 29,650.00 | 29,650.00 | -1.00% | 38,483 |
| Apr 3, 2026 | 29,700.00 | 30,250.00 | 28,850.00 | 29,950.00 | 29,950.00 | 2.39% | 34,912 |
| Apr 2, 2026 | 32,000.00 | 32,000.00 | 28,650.00 | 29,250.00 | 29,250.00 | -5.65% | 98,551 |
| Apr 1, 2026 | 30,500.00 | 31,500.00 | 30,500.00 | 31,000.00 | 31,000.00 | 5.62% | 26,901 |
| Mar 31, 2026 | 29,900.00 | 31,050.00 | 29,350.00 | 29,350.00 | 29,350.00 | -3.77% | 33,034 |
| Mar 30, 2026 | 30,950.00 | 32,000.00 | 29,800.00 | 30,500.00 | 30,500.00 | -7.15% | 51,674 |
| Mar 27, 2026 | 31,900.00 | 33,050.00 | 31,250.00 | 32,850.00 | 32,850.00 | -0.15% | 31,401 |
| Mar 26, 2026 | 34,700.00 | 35,100.00 | 32,400.00 | 32,900.00 | 32,900.00 | -5.19% | 61,474 |
| Mar 25, 2026 | 33,750.00 | 34,950.00 | 33,300.00 | 34,700.00 | 34,700.00 | 4.36% | 57,493 |
| Mar 24, 2026 | 33,900.00 | 34,350.00 | 32,300.00 | 33,250.00 | 33,250.00 | 1.99% | 43,637 |
| Mar 23, 2026 | 33,950.00 | 34,050.00 | 30,850.00 | 32,600.00 | 32,600.00 | -6.46% | 40,221 |
| Mar 20, 2026 | 35,850.00 | 36,200.00 | 34,750.00 | 34,850.00 | 34,850.00 | -3.33% | 45,353 |
| Mar 19, 2026 | 35,200.00 | 37,100.00 | 35,200.00 | 36,050.00 | 36,050.00 | -1.23% | 45,989 |
| Mar 18, 2026 | 36,350.00 | 37,400.00 | 35,100.00 | 36,500.00 | 36,500.00 | 1.25% | 63,923 |
| Mar 17, 2026 | 36,150.00 | 37,300.00 | 35,850.00 | 36,050.00 | 36,050.00 | 0.14% | 63,629 |
| Mar 16, 2026 | 34,200.00 | 36,450.00 | 33,200.00 | 36,000.00 | 36,000.00 | 4.80% | 91,460 |
| Mar 13, 2026 | 33,650.00 | 35,200.00 | 33,250.00 | 34,350.00 | 34,350.00 | -1.86% | 37,621 |
| Mar 12, 2026 | 34,200.00 | 35,500.00 | 33,750.00 | 35,000.00 | 35,000.00 | 0.72% | 76,376 |
| Mar 11, 2026 | 31,000.00 | 36,400.00 | 30,750.00 | 34,750.00 | 34,750.00 | 13.75% | 202,704 |
| Mar 10, 2026 | 31,300.00 | 31,350.00 | 29,750.00 | 30,550.00 | 30,550.00 | 1.83% | 94,247 |
| Mar 9, 2026 | 30,400.00 | 32,350.00 | 28,800.00 | 30,000.00 | 30,000.00 | -7.41% | 120,005 |