Sapien Semiconductors Inc. (KOSDAQ:452430)
South Korea
· Delayed Price · Currency is KRW 32,400
+1,400 (4.52%)
At close: Mar 6, 2026
Sapien Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29,850.00 | 32,500.00 | 29,500.00 | 31,000.00 | 31,000.00 | 13.76% | 70,534 |
| Mar 4, 2026 | 30,600.00 | 31,500.00 | 26,800.00 | 27,250.00 | 27,250.00 | -14.04% | 163,409 |
| Mar 3, 2026 | 33,000.00 | 34,350.00 | 31,500.00 | 31,700.00 | 31,700.00 | -7.17% | 84,475 |
| Feb 27, 2026 | 35,700.00 | 35,700.00 | 34,000.00 | 34,150.00 | 34,150.00 | -4.48% | 84,496 |
| Feb 26, 2026 | 36,150.00 | 36,350.00 | 35,250.00 | 35,750.00 | 35,750.00 | -1.11% | 77,771 |
| Feb 25, 2026 | 35,200.00 | 36,800.00 | 34,600.00 | 36,150.00 | 36,150.00 | 4.48% | 125,835 |
| Feb 24, 2026 | 33,600.00 | 34,900.00 | 33,000.00 | 34,600.00 | 34,600.00 | 1.62% | 76,129 |
| Feb 23, 2026 | 34,550.00 | 35,200.00 | 33,150.00 | 34,050.00 | 34,050.00 | -1.30% | 72,351 |
| Feb 20, 2026 | 34,500.00 | 35,000.00 | 33,900.00 | 34,500.00 | 34,500.00 | -0.58% | 91,679 |
| Feb 19, 2026 | 34,900.00 | 35,350.00 | 33,700.00 | 34,700.00 | 34,700.00 | 1.61% | 79,371 |
| Feb 13, 2026 | 35,250.00 | 35,400.00 | 33,650.00 | 34,150.00 | 34,150.00 | -2.57% | 50,890 |
| Feb 12, 2026 | 37,500.00 | 37,550.00 | 35,000.00 | 35,050.00 | 35,050.00 | -3.31% | 63,340 |
| Feb 11, 2026 | 36,300.00 | 37,100.00 | 35,550.00 | 36,250.00 | 36,250.00 | -1.89% | 35,781 |
| Feb 10, 2026 | 38,400.00 | 38,900.00 | 36,200.00 | 36,950.00 | 36,950.00 | -4.77% | 59,715 |
| Feb 9, 2026 | 38,200.00 | 38,950.00 | 36,850.00 | 38,800.00 | 38,800.00 | 6.16% | 65,971 |
| Feb 6, 2026 | 36,600.00 | 37,450.00 | 35,200.00 | 36,550.00 | 36,550.00 | -4.94% | 98,460 |
| Feb 5, 2026 | 38,950.00 | 40,100.00 | 37,400.00 | 38,450.00 | 38,450.00 | -3.15% | 58,742 |
| Feb 4, 2026 | 39,000.00 | 39,950.00 | 38,700.00 | 39,700.00 | 39,700.00 | -0.63% | 55,902 |
| Feb 3, 2026 | 38,250.00 | 40,300.00 | 38,000.00 | 39,950.00 | 39,950.00 | 5.83% | 118,368 |
| Feb 2, 2026 | 37,050.00 | 39,350.00 | 36,200.00 | 37,750.00 | 37,750.00 | -2.71% | 70,404 |
| Jan 30, 2026 | 39,900.00 | 40,400.00 | 38,500.00 | 38,800.00 | 38,800.00 | -2.27% | 80,089 |
| Jan 29, 2026 | 40,400.00 | 40,450.00 | 37,950.00 | 39,700.00 | 39,700.00 | -0.63% | 132,220 |
| Jan 28, 2026 | 37,100.00 | 40,000.00 | 36,950.00 | 39,950.00 | 39,950.00 | 6.68% | 140,209 |
| Jan 27, 2026 | 36,700.00 | 38,400.00 | 36,600.00 | 37,450.00 | 37,450.00 | 1.90% | 87,283 |
| Jan 26, 2026 | 35,400.00 | 37,800.00 | 34,500.00 | 36,750.00 | 36,750.00 | 1.24% | 95,964 |
| Jan 23, 2026 | 33,600.00 | 36,950.00 | 33,600.00 | 36,300.00 | 36,300.00 | 8.36% | 185,033 |
| Jan 22, 2026 | 32,100.00 | 34,150.00 | 31,150.00 | 33,500.00 | 33,500.00 | 7.89% | 119,714 |
| Jan 21, 2026 | 30,150.00 | 31,600.00 | 29,550.00 | 31,050.00 | 31,050.00 | 1.80% | 70,315 |
| Jan 20, 2026 | 31,000.00 | 31,400.00 | 29,850.00 | 30,500.00 | 30,500.00 | -1.61% | 55,016 |
| Jan 19, 2026 | 31,300.00 | 32,100.00 | 30,100.00 | 31,000.00 | 31,000.00 | -0.48% | 81,596 |
| Jan 16, 2026 | 33,500.00 | 33,500.00 | 30,500.00 | 31,150.00 | 31,150.00 | -7.98% | 159,550 |
| Jan 15, 2026 | 33,200.00 | 34,150.00 | 32,500.00 | 33,850.00 | 33,850.00 | -0.15% | 33,389 |
| Jan 14, 2026 | 33,550.00 | 34,400.00 | 33,150.00 | 33,900.00 | 33,900.00 | 2.11% | 72,072 |
| Jan 13, 2026 | 33,900.00 | 34,100.00 | 32,350.00 | 33,200.00 | 33,200.00 | -2.06% | 77,213 |
| Jan 12, 2026 | 35,500.00 | 35,950.00 | 33,500.00 | 33,900.00 | 33,900.00 | -4.51% | 77,837 |
| Jan 9, 2026 | 37,050.00 | 37,150.00 | 35,450.00 | 35,500.00 | 35,500.00 | -5.08% | 53,753 |
| Jan 8, 2026 | 37,200.00 | 38,400.00 | 37,200.00 | 37,400.00 | 37,400.00 | -0.53% | 56,951 |
| Jan 7, 2026 | 38,750.00 | 38,850.00 | 36,850.00 | 37,600.00 | 37,600.00 | -2.08% | 84,262 |
| Jan 6, 2026 | 35,050.00 | 38,550.00 | 34,200.00 | 38,400.00 | 38,400.00 | 7.87% | 152,007 |
| Jan 5, 2026 | 35,850.00 | 36,450.00 | 34,650.00 | 35,600.00 | 35,600.00 | 0.14% | 84,732 |
| Jan 2, 2026 | 38,100.00 | 38,400.00 | 34,650.00 | 35,550.00 | 35,550.00 | -6.69% | 185,061 |
| Dec 30, 2025 | 35,600.00 | 38,100.00 | 35,300.00 | 38,100.00 | 38,100.00 | 5.25% | 85,817 |
| Dec 29, 2025 | 36,950.00 | 37,350.00 | 33,450.00 | 36,200.00 | 36,200.00 | 0.56% | 119,489 |
| Dec 26, 2025 | 34,650.00 | 37,000.00 | 34,650.00 | 36,000.00 | 36,000.00 | 8.76% | 170,434 |
| Dec 24, 2025 | 33,000.00 | 33,950.00 | 32,500.00 | 33,100.00 | 33,100.00 | 0.46% | 51,778 |
| Dec 23, 2025 | 33,550.00 | 35,300.00 | 32,650.00 | 32,950.00 | 32,950.00 | -1.64% | 86,194 |
| Dec 22, 2025 | 33,300.00 | 34,000.00 | 32,700.00 | 33,500.00 | 33,500.00 | 1.82% | 42,162 |
| Dec 19, 2025 | 33,200.00 | 33,200.00 | 32,100.00 | 32,900.00 | 32,900.00 | 0.92% | 35,337 |
| Dec 18, 2025 | 32,100.00 | 35,250.00 | 31,300.00 | 32,600.00 | 32,600.00 | -0.91% | 140,081 |
| Dec 17, 2025 | 33,600.00 | 33,600.00 | 32,350.00 | 32,900.00 | 32,900.00 | -0.30% | 34,120 |
| Dec 16, 2025 | 34,900.00 | 34,900.00 | 32,650.00 | 33,000.00 | 33,000.00 | -5.85% | 67,292 |
| Dec 15, 2025 | 35,100.00 | 35,300.00 | 34,300.00 | 35,050.00 | 35,050.00 | -1.68% | 54,992 |
| Dec 12, 2025 | 33,800.00 | 35,950.00 | 33,650.00 | 35,650.00 | 35,650.00 | 5.47% | 103,355 |
| Dec 11, 2025 | 34,400.00 | 34,450.00 | 32,150.00 | 33,800.00 | 33,800.00 | -2.87% | 93,646 |
| Dec 10, 2025 | 34,100.00 | 35,850.00 | 33,550.00 | 34,800.00 | 34,800.00 | 5.78% | 207,008 |
| Dec 9, 2025 | 33,850.00 | 33,850.00 | 31,350.00 | 32,900.00 | 32,900.00 | 2.49% | 70,479 |
| Dec 8, 2025 | 31,500.00 | 32,450.00 | 31,300.00 | 32,100.00 | 32,100.00 | 1.42% | 58,425 |
| Dec 5, 2025 | 34,950.00 | 35,000.00 | 31,500.00 | 31,650.00 | 31,650.00 | -6.64% | 79,192 |
| Dec 4, 2025 | 33,950.00 | 34,400.00 | 33,400.00 | 33,900.00 | 33,900.00 | - | 74,915 |
| Dec 3, 2025 | 32,950.00 | 34,400.00 | 32,700.00 | 33,900.00 | 33,900.00 | 3.04% | 63,015 |
| Dec 2, 2025 | 31,650.00 | 33,350.00 | 31,600.00 | 32,900.00 | 32,900.00 | -0.30% | 58,290 |
| Dec 1, 2025 | 32,950.00 | 34,450.00 | 32,550.00 | 33,000.00 | 33,000.00 | 1.54% | 99,073 |
| Nov 28, 2025 | 31,500.00 | 32,950.00 | 30,950.00 | 32,500.00 | 32,500.00 | 3.67% | 136,657 |
| Nov 27, 2025 | 29,700.00 | 32,200.00 | 29,500.00 | 31,350.00 | 31,350.00 | 5.56% | 213,967 |
| Nov 26, 2025 | 26,350.00 | 30,450.00 | 25,750.00 | 29,700.00 | 29,700.00 | 12.93% | 203,527 |
| Nov 25, 2025 | 25,600.00 | 26,800.00 | 25,400.00 | 26,300.00 | 26,300.00 | 4.37% | 41,849 |
| Nov 24, 2025 | 25,000.00 | 25,700.00 | 24,550.00 | 25,200.00 | 25,200.00 | 0.80% | 36,144 |
| Nov 21, 2025 | 24,600.00 | 25,500.00 | 24,250.00 | 25,000.00 | 25,000.00 | -3.29% | 39,068 |
| Nov 20, 2025 | 25,650.00 | 25,950.00 | 25,200.00 | 25,850.00 | 25,850.00 | 2.99% | 19,915 |
| Nov 19, 2025 | 25,150.00 | 25,700.00 | 24,000.00 | 25,100.00 | 25,100.00 | - | 33,303 |
| Nov 18, 2025 | 25,950.00 | 26,300.00 | 24,500.00 | 25,100.00 | 25,100.00 | -4.56% | 77,610 |
| Nov 17, 2025 | 26,300.00 | 26,500.00 | 24,450.00 | 26,300.00 | 26,300.00 | 0.38% | 31,797 |
| Nov 14, 2025 | 27,000.00 | 27,400.00 | 25,750.00 | 26,200.00 | 26,200.00 | -7.58% | 151,863 |
| Nov 13, 2025 | 28,250.00 | 29,250.00 | 27,750.00 | 28,350.00 | 28,350.00 | 0.35% | 43,407 |
| Nov 12, 2025 | 29,200.00 | 29,200.00 | 27,900.00 | 28,250.00 | 28,250.00 | -2.59% | 72,368 |
| Nov 11, 2025 | 29,700.00 | 30,800.00 | 28,850.00 | 29,000.00 | 29,000.00 | -2.03% | 107,951 |
| Nov 10, 2025 | 28,150.00 | 30,150.00 | 27,300.00 | 29,600.00 | 29,600.00 | 7.83% | 58,497 |
| Nov 7, 2025 | 29,250.00 | 29,350.00 | 27,050.00 | 27,450.00 | 27,450.00 | -6.95% | 86,050 |
| Nov 6, 2025 | 29,450.00 | 30,000.00 | 28,150.00 | 29,500.00 | 29,500.00 | 0.34% | 35,959 |
| Nov 5, 2025 | 29,800.00 | 30,150.00 | 27,550.00 | 29,400.00 | 29,400.00 | -4.85% | 97,347 |
| Nov 4, 2025 | 30,000.00 | 31,050.00 | 29,450.00 | 30,900.00 | 30,900.00 | 2.66% | 42,294 |
| Nov 3, 2025 | 30,000.00 | 30,450.00 | 29,150.00 | 30,100.00 | 30,100.00 | 0.50% | 47,634 |
| Oct 31, 2025 | 30,600.00 | 30,750.00 | 29,800.00 | 29,950.00 | 29,950.00 | -1.80% | 29,659 |
| Oct 30, 2025 | 31,900.00 | 32,250.00 | 30,500.00 | 30,500.00 | 30,500.00 | -5.72% | 57,237 |
| Oct 29, 2025 | 31,900.00 | 32,600.00 | 31,000.00 | 32,350.00 | 32,350.00 | -0.31% | 70,244 |
| Oct 28, 2025 | 30,600.00 | 33,150.00 | 30,600.00 | 32,450.00 | 32,450.00 | 6.05% | 177,122 |
| Oct 27, 2025 | 29,300.00 | 31,350.00 | 28,500.00 | 30,600.00 | 30,600.00 | 4.44% | 79,691 |
| Oct 24, 2025 | 29,200.00 | 30,100.00 | 28,800.00 | 29,300.00 | 29,300.00 | 1.56% | 52,558 |
| Oct 23, 2025 | 28,900.00 | 29,100.00 | 28,400.00 | 28,850.00 | 28,850.00 | -1.70% | 27,133 |
| Oct 22, 2025 | 29,500.00 | 30,000.00 | 28,700.00 | 29,350.00 | 29,350.00 | 1.56% | 48,792 |
| Oct 21, 2025 | 29,850.00 | 30,050.00 | 28,400.00 | 28,900.00 | 28,900.00 | -3.67% | 42,986 |
| Oct 20, 2025 | 30,100.00 | 30,500.00 | 29,350.00 | 30,000.00 | 30,000.00 | 2.74% | 30,720 |
| Oct 17, 2025 | 30,600.00 | 30,700.00 | 29,150.00 | 29,200.00 | 29,200.00 | -5.65% | 69,703 |
| Oct 16, 2025 | 30,550.00 | 32,450.00 | 30,250.00 | 30,950.00 | 30,950.00 | 0.49% | 50,011 |
| Oct 15, 2025 | 30,600.00 | 30,850.00 | 29,800.00 | 30,800.00 | 30,800.00 | 1.32% | 41,718 |
| Oct 14, 2025 | 32,200.00 | 32,400.00 | 29,700.00 | 30,400.00 | 30,400.00 | -3.65% | 115,934 |
| Oct 13, 2025 | 27,600.00 | 31,700.00 | 27,500.00 | 31,550.00 | 31,550.00 | 11.88% | 211,403 |
| Oct 10, 2025 | 29,150.00 | 29,250.00 | 27,800.00 | 28,200.00 | 28,200.00 | -0.18% | 53,879 |
| Oct 2, 2025 | 27,950.00 | 28,450.00 | 27,400.00 | 28,250.00 | 28,250.00 | 4.63% | 72,946 |
| Oct 1, 2025 | 27,100.00 | 28,000.00 | 26,650.00 | 27,000.00 | 27,000.00 | 1.12% | 81,885 |