Sapien Semiconductors Inc. (KOSDAQ:452430)
South Korea
· Delayed Price · Currency is KRW 31,650
-2,250 (-6.64%)
At close: Dec 5, 2025
Sapien Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 28,200.00 | 28,200.00 | 26,650.00 | 26,700.00 | 26,700.00 | -0.19% | 63,646 |
| Sep 29, 2025 | 27,500.00 | 28,000.00 | 26,550.00 | 26,750.00 | 26,750.00 | -1.29% | 51,086 |
| Sep 26, 2025 | 27,250.00 | 27,500.00 | 26,400.00 | 27,100.00 | 27,100.00 | -1.63% | 73,782 |
| Sep 25, 2025 | 28,550.00 | 28,550.00 | 27,100.00 | 27,550.00 | 27,550.00 | -2.82% | 67,509 |
| Sep 24, 2025 | 28,450.00 | 28,750.00 | 27,150.00 | 28,350.00 | 28,350.00 | -1.73% | 57,529 |
| Sep 23, 2025 | 29,500.00 | 29,800.00 | 28,250.00 | 28,850.00 | 28,850.00 | -0.52% | 71,634 |
| Sep 22, 2025 | 28,950.00 | 29,250.00 | 28,200.00 | 29,000.00 | 29,000.00 | 0.69% | 84,835 |
| Sep 19, 2025 | 33,800.00 | 33,800.00 | 28,750.00 | 28,800.00 | 28,800.00 | -12.46% | 269,956 |
| Sep 18, 2025 | 33,200.00 | 33,500.00 | 32,300.00 | 32,900.00 | 32,900.00 | 0.15% | 61,638 |
| Sep 17, 2025 | 32,750.00 | 33,500.00 | 32,050.00 | 32,850.00 | 32,850.00 | 2.18% | 65,107 |
| Sep 16, 2025 | 32,900.00 | 32,950.00 | 31,400.00 | 32,150.00 | 32,150.00 | -2.13% | 65,948 |
| Sep 15, 2025 | 33,150.00 | 33,650.00 | 32,200.00 | 32,850.00 | 32,850.00 | -0.90% | 96,152 |
| Sep 12, 2025 | 31,900.00 | 33,600.00 | 31,750.00 | 33,150.00 | 33,150.00 | 7.98% | 193,369 |
| Sep 11, 2025 | 31,400.00 | 31,750.00 | 30,400.00 | 30,700.00 | 30,700.00 | -0.81% | 56,783 |
| Sep 10, 2025 | 30,400.00 | 31,250.00 | 30,300.00 | 30,950.00 | 30,950.00 | 2.82% | 84,391 |
| Sep 9, 2025 | 30,300.00 | 31,000.00 | 29,450.00 | 30,100.00 | 30,100.00 | 1.18% | 85,807 |
| Sep 8, 2025 | 28,700.00 | 30,750.00 | 28,700.00 | 29,750.00 | 29,750.00 | 4.57% | 67,333 |
| Sep 5, 2025 | 29,400.00 | 29,700.00 | 28,400.00 | 28,450.00 | 28,450.00 | -2.74% | 24,384 |
| Sep 4, 2025 | 29,750.00 | 29,850.00 | 28,950.00 | 29,250.00 | 29,250.00 | 0.52% | 21,509 |
| Sep 3, 2025 | 29,300.00 | 29,300.00 | 28,050.00 | 29,100.00 | 29,100.00 | -1.36% | 35,535 |
| Sep 2, 2025 | 29,900.00 | 29,950.00 | 29,100.00 | 29,500.00 | 29,500.00 | -0.17% | 40,797 |
| Sep 1, 2025 | 29,800.00 | 30,300.00 | 29,100.00 | 29,550.00 | 29,550.00 | -1.50% | 49,585 |
| Aug 29, 2025 | 29,500.00 | 30,750.00 | 29,500.00 | 30,000.00 | 30,000.00 | 0.67% | 76,626 |
| Aug 28, 2025 | 27,500.00 | 30,200.00 | 27,500.00 | 29,800.00 | 29,800.00 | 6.43% | 125,406 |
| Aug 27, 2025 | 28,500.00 | 28,500.00 | 27,650.00 | 28,000.00 | 28,000.00 | 0.54% | 21,396 |
| Aug 26, 2025 | 27,400.00 | 27,900.00 | 26,850.00 | 27,850.00 | 27,850.00 | 1.46% | 41,897 |
| Aug 25, 2025 | 27,400.00 | 28,300.00 | 26,600.00 | 27,450.00 | 27,450.00 | 2.43% | 77,341 |
| Aug 22, 2025 | 25,550.00 | 27,250.00 | 24,850.00 | 26,800.00 | 26,800.00 | 8.72% | 85,607 |
| Aug 21, 2025 | 25,050.00 | 25,950.00 | 24,500.00 | 24,650.00 | 24,650.00 | 0.82% | 53,096 |
| Aug 20, 2025 | 23,200.00 | 24,450.00 | 23,050.00 | 24,450.00 | 24,450.00 | 1.66% | 40,915 |
| Aug 19, 2025 | 25,200.00 | 25,200.00 | 23,800.00 | 24,050.00 | 24,050.00 | -2.04% | 39,007 |
| Aug 18, 2025 | 26,300.00 | 26,400.00 | 24,550.00 | 24,550.00 | 24,550.00 | -6.65% | 55,524 |
| Aug 14, 2025 | 26,600.00 | 26,800.00 | 26,000.00 | 26,300.00 | 26,300.00 | 0.19% | 23,236 |
| Aug 13, 2025 | 27,150.00 | 27,150.00 | 25,850.00 | 26,250.00 | 26,250.00 | -1.32% | 25,434 |
| Aug 12, 2025 | 26,100.00 | 27,300.00 | 26,050.00 | 26,600.00 | 26,600.00 | 2.90% | 32,594 |
| Aug 11, 2025 | 27,200.00 | 27,200.00 | 25,650.00 | 25,850.00 | 25,850.00 | -2.82% | 43,089 |
| Aug 8, 2025 | 26,800.00 | 27,300.00 | 26,300.00 | 26,600.00 | 26,600.00 | 1.53% | 33,911 |
| Aug 7, 2025 | 27,100.00 | 27,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | -0.95% | 49,161 |
| Aug 6, 2025 | 26,000.00 | 26,550.00 | 25,650.00 | 26,450.00 | 26,450.00 | 0.76% | 19,373 |
| Aug 5, 2025 | 26,950.00 | 27,200.00 | 25,750.00 | 26,250.00 | 26,250.00 | 1.16% | 32,864 |
| Aug 4, 2025 | 26,450.00 | 26,850.00 | 25,300.00 | 25,950.00 | 25,950.00 | -2.08% | 29,473 |
| Aug 1, 2025 | 27,400.00 | 28,000.00 | 25,450.00 | 26,500.00 | 26,500.00 | -3.99% | 103,309 |
| Jul 31, 2025 | 28,250.00 | 28,250.00 | 27,000.00 | 27,600.00 | 27,600.00 | 1.28% | 45,541 |
| Jul 30, 2025 | 27,600.00 | 28,350.00 | 26,600.00 | 27,250.00 | 27,250.00 | -2.85% | 90,926 |
| Jul 29, 2025 | 30,050.00 | 30,050.00 | 27,800.00 | 28,050.00 | 28,050.00 | -5.87% | 113,693 |
| Jul 28, 2025 | 29,500.00 | 30,200.00 | 28,500.00 | 29,800.00 | 29,800.00 | 0.51% | 75,832 |
| Jul 25, 2025 | 29,500.00 | 30,150.00 | 29,450.00 | 29,650.00 | 29,650.00 | 0.68% | 36,561 |
| Jul 24, 2025 | 31,500.00 | 31,500.00 | 29,150.00 | 29,450.00 | 29,450.00 | -5.15% | 91,798 |
| Jul 23, 2025 | 29,550.00 | 32,400.00 | 29,150.00 | 31,050.00 | 31,050.00 | 6.15% | 228,402 |
| Jul 22, 2025 | 29,450.00 | 30,100.00 | 28,850.00 | 29,250.00 | 29,250.00 | -1.68% | 105,347 |
| Jul 21, 2025 | 28,100.00 | 30,100.00 | 27,050.00 | 29,750.00 | 29,750.00 | 7.99% | 132,574 |
| Jul 18, 2025 | 28,650.00 | 28,650.00 | 27,400.00 | 27,550.00 | 27,550.00 | -1.61% | 46,213 |
| Jul 17, 2025 | 28,600.00 | 29,150.00 | 27,500.00 | 28,000.00 | 28,000.00 | -2.10% | 58,490 |
| Jul 16, 2025 | 27,800.00 | 29,450.00 | 27,600.00 | 28,600.00 | 28,600.00 | 3.62% | 105,761 |
| Jul 15, 2025 | 26,100.00 | 28,300.00 | 25,900.00 | 27,600.00 | 27,600.00 | 5.75% | 69,937 |
| Jul 14, 2025 | 26,900.00 | 27,000.00 | 26,000.00 | 26,100.00 | 26,100.00 | -2.97% | 25,368 |
| Jul 11, 2025 | 26,700.00 | 27,550.00 | 26,550.00 | 26,900.00 | 26,900.00 | 0.75% | 38,682 |