Sapien Semiconductors Inc. (KOSDAQ:452430)
South Korea
· Delayed Price · Currency is KRW 43,100
-1,000 (-2.27%)
At close: Apr 28, 2026
Sapien Semiconductors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 30,950.00 | 32,000.00 | 29,800.00 | 30,500.00 | 30,500.00 | -7.15% | 51,674 |
| Mar 27, 2026 | 31,900.00 | 33,050.00 | 31,250.00 | 32,850.00 | 32,850.00 | -0.15% | 31,401 |
| Mar 26, 2026 | 34,700.00 | 35,100.00 | 32,400.00 | 32,900.00 | 32,900.00 | -5.19% | 61,474 |
| Mar 25, 2026 | 33,750.00 | 34,950.00 | 33,300.00 | 34,700.00 | 34,700.00 | 4.36% | 57,493 |
| Mar 24, 2026 | 33,900.00 | 34,350.00 | 32,300.00 | 33,250.00 | 33,250.00 | 1.99% | 43,637 |
| Mar 23, 2026 | 33,950.00 | 34,050.00 | 30,850.00 | 32,600.00 | 32,600.00 | -6.46% | 40,221 |
| Mar 20, 2026 | 35,850.00 | 36,200.00 | 34,750.00 | 34,850.00 | 34,850.00 | -3.33% | 45,353 |
| Mar 19, 2026 | 35,200.00 | 37,100.00 | 35,200.00 | 36,050.00 | 36,050.00 | -1.23% | 45,989 |
| Mar 18, 2026 | 36,350.00 | 37,400.00 | 35,100.00 | 36,500.00 | 36,500.00 | 1.25% | 63,923 |
| Mar 17, 2026 | 36,150.00 | 37,300.00 | 35,850.00 | 36,050.00 | 36,050.00 | 0.14% | 63,629 |
| Mar 16, 2026 | 34,200.00 | 36,450.00 | 33,200.00 | 36,000.00 | 36,000.00 | 4.80% | 91,460 |
| Mar 13, 2026 | 33,650.00 | 35,200.00 | 33,250.00 | 34,350.00 | 34,350.00 | -1.86% | 37,621 |
| Mar 12, 2026 | 34,200.00 | 35,500.00 | 33,750.00 | 35,000.00 | 35,000.00 | 0.72% | 76,376 |
| Mar 11, 2026 | 31,000.00 | 36,400.00 | 30,750.00 | 34,750.00 | 34,750.00 | 13.75% | 202,704 |
| Mar 10, 2026 | 31,300.00 | 31,350.00 | 29,750.00 | 30,550.00 | 30,550.00 | 1.83% | 94,247 |
| Mar 9, 2026 | 30,400.00 | 32,350.00 | 28,800.00 | 30,000.00 | 30,000.00 | -7.41% | 120,005 |
| Mar 6, 2026 | 30,050.00 | 33,000.00 | 29,900.00 | 32,400.00 | 32,400.00 | 4.52% | 52,091 |
| 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 |