Sapien Semiconductors Inc. (KOSDAQ:452430)
South Korea · Delayed Price · Currency is KRW 25,550
-1,750 (-6.41%)
At close: Jul 24, 2026
Sapien Semiconductors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 30,900.00 | 31,700.00 | 27,750.00 | 28,050.00 | 28,050.00 | -9.52% | 37,945 |
| Jul 10, 2026 | 28,400.00 | 31,900.00 | 28,400.00 | 31,000.00 | 31,000.00 | 9.73% | 35,051 |
| Jul 9, 2026 | 26,750.00 | 29,100.00 | 26,400.00 | 28,250.00 | 28,250.00 | 7.01% | 38,593 |
| Jul 8, 2026 | 28,300.00 | 29,100.00 | 26,150.00 | 26,400.00 | 26,400.00 | -7.53% | 29,448 |
| Jul 7, 2026 | 29,150.00 | 30,600.00 | 26,800.00 | 28,550.00 | 28,550.00 | -1.38% | 48,193 |
| Jul 6, 2026 | 28,300.00 | 29,750.00 | 26,000.00 | 28,950.00 | 28,950.00 | 3.95% | 42,080 |
| Jul 3, 2026 | 28,150.00 | 28,700.00 | 25,600.00 | 27,850.00 | 27,850.00 | -0.18% | 30,190 |
| Jul 2, 2026 | 30,950.00 | 30,950.00 | 27,750.00 | 27,900.00 | 27,900.00 | -9.12% | 38,089 |
| Jul 1, 2026 | 31,100.00 | 31,800.00 | 30,200.00 | 30,700.00 | 30,700.00 | -0.16% | 36,011 |
| Jun 30, 2026 | 31,400.00 | 32,900.00 | 30,450.00 | 30,750.00 | 30,750.00 | -1.91% | 40,910 |
| Jun 29, 2026 | 30,800.00 | 38,800.00 | 30,000.00 | 31,350.00 | 31,350.00 | 5.03% | 166,492 |
| Jun 26, 2026 | 29,400.00 | 31,700.00 | 28,500.00 | 29,850.00 | 29,850.00 | 2.40% | 57,051 |
| Jun 25, 2026 | 32,150.00 | 32,400.00 | 29,000.00 | 29,150.00 | 29,150.00 | -7.61% | 41,201 |
| Jun 24, 2026 | 29,350.00 | 32,850.00 | 29,100.00 | 31,550.00 | 31,550.00 | 6.95% | 39,266 |
| Jun 23, 2026 | 33,300.00 | 33,350.00 | 29,450.00 | 29,500.00 | 29,500.00 | -10.06% | 45,934 |
| Jun 22, 2026 | 32,800.00 | 34,500.00 | 31,700.00 | 32,800.00 | 32,800.00 | -1.35% | 37,469 |
| Jun 19, 2026 | 35,300.00 | 35,750.00 | 32,700.00 | 33,250.00 | 33,250.00 | -4.32% | 80,671 |
| Jun 18, 2026 | 35,800.00 | 35,800.00 | 33,500.00 | 34,750.00 | 34,750.00 | -2.39% | 46,162 |
| Jun 17, 2026 | 35,200.00 | 36,100.00 | 33,750.00 | 35,600.00 | 35,600.00 | 1.71% | 37,793 |
| Jun 16, 2026 | 37,000.00 | 37,950.00 | 34,850.00 | 35,000.00 | 35,000.00 | -3.58% | 82,032 |
| Jun 15, 2026 | 38,800.00 | 38,800.00 | 35,450.00 | 36,300.00 | 36,300.00 | -3.59% | 47,556 |
| 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 |