Sapien Semiconductors Inc. (KOSDAQ:452430)
South Korea · Delayed Price · Currency is KRW 40,250
-800 (-1.95%)
At close: Sep 23, 2026
Sapien Semiconductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 26,000.00 | 26,750.00 | 24,500.00 | 24,950.00 | 24,950.00 | -4.77% | 16,380 |
| Aug 20, 2026 | 26,400.00 | 27,000.00 | 25,800.00 | 26,200.00 | 26,200.00 | - | 12,166 |
| Aug 19, 2026 | 25,700.00 | 26,900.00 | 25,500.00 | 26,200.00 | 26,200.00 | -4.20% | 29,836 |
| Aug 18, 2026 | 28,500.00 | 28,850.00 | 27,050.00 | 27,350.00 | 27,350.00 | -4.04% | 17,215 |
| Aug 14, 2026 | 29,150.00 | 29,150.00 | 27,200.00 | 28,500.00 | 28,500.00 | 0.35% | 20,163 |
| Aug 13, 2026 | 29,750.00 | 29,750.00 | 28,150.00 | 28,400.00 | 28,400.00 | -1.73% | 27,828 |
| Aug 12, 2026 | 30,450.00 | 30,450.00 | 28,200.00 | 28,900.00 | 28,900.00 | -0.17% | 11,717 |
| Aug 11, 2026 | 28,650.00 | 29,850.00 | 28,250.00 | 28,950.00 | 28,950.00 | -0.52% | 20,367 |
| Aug 10, 2026 | 27,750.00 | 29,550.00 | 27,350.00 | 29,100.00 | 29,100.00 | 7.78% | 24,839 |
| Aug 7, 2026 | 28,350.00 | 29,200.00 | 26,350.00 | 27,000.00 | 27,000.00 | -4.42% | 53,500 |
| Aug 6, 2026 | 29,550.00 | 30,100.00 | 27,950.00 | 28,250.00 | 28,250.00 | -5.83% | 37,819 |
| Aug 5, 2026 | 29,650.00 | 30,300.00 | 28,500.00 | 30,000.00 | 30,000.00 | 4.90% | 50,902 |
| Aug 4, 2026 | 25,650.00 | 29,400.00 | 24,500.00 | 28,600.00 | 28,600.00 | 14.86% | 84,059 |
| Aug 3, 2026 | 24,450.00 | 26,500.00 | 24,400.00 | 24,900.00 | 24,900.00 | -1.19% | 32,151 |
| Jul 31, 2026 | 22,000.00 | 25,400.00 | 21,750.00 | 25,200.00 | 25,200.00 | 26.00% | 41,083 |
| Jul 30, 2026 | 19,000.00 | 21,650.00 | 19,000.00 | 20,000.00 | 20,000.00 | -5.44% | 41,645 |
| Jul 29, 2026 | 23,700.00 | 24,350.00 | 19,510.00 | 21,150.00 | 21,150.00 | -11.32% | 58,533 |
| Jul 28, 2026 | 27,200.00 | 27,200.00 | 23,700.00 | 23,850.00 | 23,850.00 | -13.43% | 34,553 |
| Jul 27, 2026 | 25,950.00 | 27,950.00 | 25,600.00 | 27,550.00 | 27,550.00 | 7.83% | 32,625 |
| Jul 24, 2026 | 26,800.00 | 26,800.00 | 24,950.00 | 25,550.00 | 25,550.00 | -6.41% | 21,412 |
| Jul 23, 2026 | 27,600.00 | 28,050.00 | 26,300.00 | 27,300.00 | 27,300.00 | 1.49% | 25,423 |
| Jul 22, 2026 | 28,150.00 | 29,000.00 | 26,800.00 | 26,900.00 | 26,900.00 | -0.74% | 28,459 |
| Jul 21, 2026 | 26,450.00 | 27,700.00 | 25,850.00 | 27,100.00 | 27,100.00 | 3.24% | 18,774 |
| Jul 20, 2026 | 28,000.00 | 28,000.00 | 26,250.00 | 26,250.00 | 26,250.00 | -7.24% | 18,529 |
| Jul 16, 2026 | 28,850.00 | 29,700.00 | 26,800.00 | 28,300.00 | 28,300.00 | -4.71% | 32,452 |
| Jul 15, 2026 | 28,300.00 | 30,500.00 | 28,300.00 | 29,700.00 | 29,700.00 | 7.22% | 17,535 |
| Jul 14, 2026 | 27,800.00 | 28,050.00 | 25,200.00 | 27,700.00 | 27,700.00 | -1.25% | 27,164 |