Sapien Semiconductors Inc. (KOSDAQ:452430)
South Korea · Delayed Price · Currency is KRW 36,300
+1,650 (4.76%)
At close: Jun 11, 2026
Sapien Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 39,000.00 | 39,050.00 | 36,900.00 | 37,650.00 | 37,650.00 | 3.72% | 41,002 |
| Jun 11, 2026 | 34,600.00 | 36,750.00 | 33,150.00 | 36,300.00 | 36,300.00 | 4.76% | 34,837 |
| Jun 10, 2026 | 36,400.00 | 37,800.00 | 33,550.00 | 34,650.00 | 34,650.00 | -8.45% | 66,330 |
| Jun 9, 2026 | 36,000.00 | 38,000.00 | 36,000.00 | 37,850.00 | 37,850.00 | 5.43% | 31,509 |
| Jun 8, 2026 | 36,250.00 | 38,400.00 | 35,000.00 | 35,900.00 | 35,900.00 | -12.65% | 78,035 |
| Jun 5, 2026 | 41,250.00 | 42,000.00 | 39,000.00 | 41,100.00 | 41,100.00 | -2.26% | 59,279 |
| Jun 4, 2026 | 41,300.00 | 45,500.00 | 40,250.00 | 42,050.00 | 42,050.00 | -1.75% | 63,980 |
| Jun 2, 2026 | 39,750.00 | 43,150.00 | 37,650.00 | 42,800.00 | 42,800.00 | 5.16% | 112,658 |
| Jun 1, 2026 | 43,300.00 | 43,500.00 | 40,300.00 | 40,700.00 | 40,700.00 | -3.10% | 86,642 |
| May 29, 2026 | 45,300.00 | 45,300.00 | 41,500.00 | 42,000.00 | 42,000.00 | -6.67% | 85,920 |
| May 28, 2026 | 46,900.00 | 46,900.00 | 42,250.00 | 45,000.00 | 45,000.00 | -4.86% | 131,586 |
| May 27, 2026 | 51,100.00 | 51,100.00 | 46,400.00 | 47,300.00 | 47,300.00 | -6.34% | 155,039 |
| May 26, 2026 | 54,900.00 | 56,000.00 | 50,100.00 | 50,500.00 | 50,500.00 | -4.72% | 138,039 |
| May 22, 2026 | 49,350.00 | 53,900.00 | 46,600.00 | 53,000.00 | 53,000.00 | 8.72% | 133,477 |
| May 21, 2026 | 46,900.00 | 50,700.00 | 45,300.00 | 48,750.00 | 48,750.00 | 7.38% | 130,642 |
| May 20, 2026 | 46,500.00 | 47,000.00 | 42,700.00 | 45,400.00 | 45,400.00 | -1.30% | 64,361 |
| 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 |