Sapien Semiconductors Inc. 452430
KRX · South Korea · Electronic Technology
KRW 37,800.00-1,400.00 (-3.57%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 37,800.00 | -3.57% | KRW 38,800.00 | KRW 39,300.00 | KRW 36,300.00 | 100.35K |
| 2026-10-01 | KRW 39,200.00 | +1.03% | KRW 37,900.00 | KRW 39,700.00 | KRW 37,600.00 | 42.65K |
| 2026-09-30 | KRW 38,800.00 | -1.90% | KRW 40,500.00 | KRW 40,500.00 | KRW 37,700.00 | 31.84K |
| 2026-09-29 | KRW 39,550.00 | +1.80% | KRW 38,800.00 | KRW 40,200.00 | KRW 38,400.00 | 29.54K |
| 2026-09-28 | KRW 38,850.00 | -3.48% | KRW 39,600.00 | KRW 40,650.00 | KRW 37,400.00 | 90.56K |
| 2026-09-23 | KRW 40,250.00 | -1.95% | KRW 40,850.00 | KRW 41,100.00 | KRW 39,700.00 | 47.28K |
| 2026-09-22 | KRW 41,050.00 | +8.03% | KRW 41,300.00 | KRW 43,200.00 | KRW 39,650.00 | 166.14K |
| 2026-09-21 | KRW 38,000.00 | -1.68% | KRW 39,200.00 | KRW 39,650.00 | KRW 36,700.00 | 65.82K |
| 2026-09-18 | KRW 38,650.00 | -1.15% | KRW 39,200.00 | KRW 39,500.00 | KRW 38,100.00 | 36.88K |
| 2026-09-17 | KRW 39,100.00 | +0.51% | KRW 38,900.00 | KRW 40,100.00 | KRW 38,150.00 | 32.43K |
| 2026-09-16 | KRW 38,900.00 | +5.99% | KRW 36,700.00 | KRW 39,350.00 | KRW 36,100.00 | 44.93K |
| 2026-09-15 | KRW 36,700.00 | -1.34% | KRW 37,650.00 | KRW 38,150.00 | KRW 36,400.00 | 21.84K |
| 2026-09-14 | KRW 37,200.00 | 0.00% | KRW 36,550.00 | KRW 38,300.00 | KRW 35,750.00 | 33.51K |
| 2026-09-11 | KRW 37,200.00 | +0.27% | KRW 36,200.00 | KRW 38,500.00 | KRW 35,700.00 | 53.36K |
| 2026-09-10 | KRW 37,100.00 | +9.12% | KRW 34,300.00 | KRW 37,900.00 | KRW 33,700.00 | 103.82K |
| 2026-09-09 | KRW 34,000.00 | +7.42% | KRW 31,400.00 | KRW 34,350.00 | KRW 31,400.00 | 25.46K |
| 2026-09-08 | KRW 31,650.00 | -2.91% | KRW 32,600.00 | KRW 33,150.00 | KRW 31,250.00 | 23.25K |
| 2026-09-07 | KRW 32,600.00 | -6.86% | KRW 34,800.00 | KRW 35,650.00 | KRW 32,300.00 | 75.70K |
| 2026-09-04 | KRW 35,000.00 | +13.45% | KRW 31,650.00 | KRW 35,250.00 | KRW 30,900.00 | 113.89K |
| 2026-09-03 | KRW 30,850.00 | +5.65% | KRW 29,250.00 | KRW 31,550.00 | KRW 28,700.00 | 50.83K |
| 2026-09-02 | KRW 29,200.00 | -0.34% | KRW 28,800.00 | KRW 30,750.00 | KRW 28,550.00 | 18.93K |
| 2026-09-01 | KRW 29,300.00 | -2.17% | KRW 29,650.00 | KRW 30,750.00 | KRW 29,000.00 | 12.01K |
| 2026-08-31 | KRW 29,950.00 | +6.02% | KRW 27,200.00 | KRW 30,250.00 | KRW 26,900.00 | 33.87K |
| 2026-08-28 | KRW 28,250.00 | +0.36% | KRW 28,150.00 | KRW 28,750.00 | KRW 26,750.00 | 26.05K |
| 2026-08-27 | KRW 28,150.00 | +1.26% | KRW 28,300.00 | KRW 28,850.00 | KRW 27,700.00 | 16.03K |
| 2026-08-26 | KRW 27,800.00 | +4.32% | KRW 26,400.00 | KRW 27,900.00 | KRW 26,050.00 | 17.92K |
| 2026-08-25 | KRW 26,650.00 | +2.11% | KRW 25,150.00 | KRW 26,750.00 | KRW 24,700.00 | 23.14K |
| 2026-08-24 | KRW 26,100.00 | +4.61% | KRW 25,750.00 | KRW 26,650.00 | KRW 25,550.00 | 28.93K |
| 2026-08-21 | KRW 24,950.00 | -4.77% | KRW 26,000.00 | KRW 26,750.00 | KRW 24,500.00 | 16.38K |
| 2026-08-20 | KRW 26,200.00 | 0.00% | KRW 26,400.00 | KRW 27,000.00 | KRW 25,800.00 | 12.17K |
| 2026-08-19 | KRW 26,200.00 | -4.20% | KRW 25,700.00 | KRW 26,900.00 | KRW 25,500.00 | 29.84K |
| 2026-08-18 | KRW 27,350.00 | -4.04% | KRW 28,500.00 | KRW 28,850.00 | KRW 27,050.00 | 17.22K |
| 2026-08-14 | KRW 28,500.00 | +0.35% | KRW 29,150.00 | KRW 29,150.00 | KRW 27,200.00 | 20.16K |
| 2026-08-13 | KRW 28,400.00 | -1.73% | KRW 29,750.00 | KRW 29,750.00 | KRW 28,150.00 | 27.83K |
| 2026-08-12 | KRW 28,900.00 | -0.17% | KRW 30,450.00 | KRW 30,450.00 | KRW 28,200.00 | 11.72K |
| 2026-08-11 | KRW 28,950.00 | -0.52% | KRW 28,650.00 | KRW 29,850.00 | KRW 28,250.00 | 20.37K |
| 2026-08-10 | KRW 29,100.00 | +7.78% | KRW 27,750.00 | KRW 29,550.00 | KRW 27,350.00 | 24.84K |
| 2026-08-07 | KRW 27,000.00 | -4.42% | KRW 28,350.00 | KRW 29,200.00 | KRW 26,350.00 | 53.50K |
| 2026-08-06 | KRW 28,250.00 | -5.83% | KRW 29,550.00 | KRW 30,100.00 | KRW 27,950.00 | 37.82K |
| 2026-08-05 | KRW 30,000.00 | +4.90% | KRW 29,650.00 | KRW 30,300.00 | KRW 28,500.00 | 50.90K |
| 2026-08-04 | KRW 28,600.00 | +14.86% | KRW 25,650.00 | KRW 29,400.00 | KRW 24,500.00 | 84.06K |
| 2026-08-03 | KRW 24,900.00 | -1.19% | KRW 24,450.00 | KRW 26,500.00 | KRW 24,400.00 | 32.15K |
| 2026-07-31 | KRW 25,200.00 | +26.00% | KRW 22,000.00 | KRW 25,400.00 | KRW 21,750.00 | 41.08K |
| 2026-07-30 | KRW 20,000.00 | -5.44% | KRW 19,000.00 | KRW 21,650.00 | KRW 19,000.00 | 41.65K |
| 2026-07-29 | KRW 21,150.00 | -11.32% | KRW 23,700.00 | KRW 24,350.00 | KRW 19,510.00 | 58.53K |
| 2026-07-28 | KRW 23,850.00 | -13.43% | KRW 27,200.00 | KRW 27,200.00 | KRW 23,700.00 | 34.55K |
| 2026-07-27 | KRW 27,550.00 | +7.83% | KRW 25,950.00 | KRW 27,950.00 | KRW 25,600.00 | 32.63K |
| 2026-07-24 | KRW 25,550.00 | -6.41% | KRW 26,800.00 | KRW 26,800.00 | KRW 24,950.00 | 21.41K |
| 2026-07-23 | KRW 27,300.00 | +1.49% | KRW 27,600.00 | KRW 28,050.00 | KRW 26,300.00 | 25.42K |
| 2026-07-22 | KRW 26,900.00 | -0.74% | KRW 28,150.00 | KRW 29,000.00 | KRW 26,800.00 | 28.46K |
| 2026-07-21 | KRW 27,100.00 | +3.24% | KRW 26,450.00 | KRW 27,700.00 | KRW 25,850.00 | 18.77K |
| 2026-07-20 | KRW 26,250.00 | -7.24% | KRW 28,000.00 | KRW 28,000.00 | KRW 26,250.00 | 18.53K |
| 2026-07-16 | KRW 28,300.00 | -4.71% | KRW 28,850.00 | KRW 29,700.00 | KRW 26,800.00 | 32.45K |
| 2026-07-15 | KRW 29,700.00 | +7.22% | KRW 28,300.00 | KRW 30,500.00 | KRW 28,300.00 | 17.54K |
| 2026-07-14 | KRW 27,700.00 | -1.25% | KRW 27,800.00 | KRW 28,050.00 | KRW 25,200.00 | 27.16K |
| 2026-07-13 | KRW 28,050.00 | -9.52% | KRW 30,900.00 | KRW 31,700.00 | KRW 27,750.00 | 37.95K |
| 2026-07-10 | KRW 31,000.00 | +9.73% | KRW 28,400.00 | KRW 31,900.00 | KRW 28,400.00 | 35.05K |
| 2026-07-09 | KRW 28,250.00 | +7.01% | KRW 26,750.00 | KRW 29,100.00 | KRW 26,400.00 | 38.59K |
| 2026-07-08 | KRW 26,400.00 | -7.53% | KRW 28,300.00 | KRW 29,100.00 | KRW 26,150.00 | 29.45K |
| 2026-07-07 | KRW 28,550.00 | -1.38% | KRW 29,150.00 | KRW 30,600.00 | KRW 26,800.00 | 48.19K |
| 2026-07-06 | KRW 28,950.00 | +3.95% | KRW 28,300.00 | KRW 29,750.00 | KRW 26,000.00 | 42.08K |
| 2026-07-03 | KRW 27,850.00 | -0.18% | KRW 28,150.00 | KRW 28,700.00 | KRW 25,600.00 | 30.19K |
| 2026-07-02 | KRW 27,900.00 | -9.12% | KRW 30,950.00 | KRW 30,950.00 | KRW 27,750.00 | 38.09K |
| 2026-07-01 | KRW 30,700.00 | -0.16% | KRW 31,100.00 | KRW 31,800.00 | KRW 30,200.00 | 36.01K |
| 2026-06-30 | KRW 30,750.00 | -1.91% | KRW 31,400.00 | KRW 32,900.00 | KRW 30,450.00 | 40.91K |
| 2026-06-29 | KRW 31,350.00 | +5.03% | KRW 30,800.00 | KRW 38,800.00 | KRW 30,000.00 | 166.49K |
| 2026-06-26 | KRW 29,850.00 | +2.40% | KRW 29,400.00 | KRW 31,700.00 | KRW 28,500.00 | 57.05K |
| 2026-06-25 | KRW 29,150.00 | -7.61% | KRW 32,150.00 | KRW 32,400.00 | KRW 29,000.00 | 41.20K |
| 2026-06-24 | KRW 31,550.00 | +6.95% | KRW 29,350.00 | KRW 32,850.00 | KRW 29,100.00 | 39.27K |
| 2026-06-23 | KRW 29,500.00 | -10.06% | KRW 33,300.00 | KRW 33,350.00 | KRW 29,450.00 | 45.93K |
| 2026-06-22 | KRW 32,800.00 | -1.35% | KRW 32,800.00 | KRW 34,500.00 | KRW 31,700.00 | 37.47K |
| 2026-06-19 | KRW 33,250.00 | -4.32% | KRW 35,300.00 | KRW 35,750.00 | KRW 32,700.00 | 80.67K |
| 2026-06-18 | KRW 34,750.00 | -2.39% | KRW 35,800.00 | KRW 35,800.00 | KRW 33,500.00 | 46.16K |
| 2026-06-17 | KRW 35,600.00 | +1.71% | KRW 35,200.00 | KRW 36,100.00 | KRW 33,750.00 | 37.79K |
| 2026-06-16 | KRW 35,000.00 | -3.58% | KRW 37,000.00 | KRW 37,950.00 | KRW 34,850.00 | 82.03K |
| 2026-06-15 | KRW 36,300.00 | -3.59% | KRW 38,800.00 | KRW 38,800.00 | KRW 35,450.00 | 47.56K |
| 2026-06-12 | KRW 37,650.00 | +3.72% | KRW 39,000.00 | KRW 39,050.00 | KRW 36,900.00 | 41.00K |
| 2026-06-11 | KRW 36,300.00 | +4.76% | KRW 34,600.00 | KRW 36,750.00 | KRW 33,150.00 | 34.84K |
| 2026-06-10 | KRW 34,650.00 | -8.45% | KRW 36,400.00 | KRW 37,800.00 | KRW 33,550.00 | 30 |
| 2026-06-09 | KRW 37,850.00 | +5.43% | KRW 36,000.00 | KRW 38,000.00 | KRW 36,000.00 | 31.51K |
| 2026-06-08 | KRW 35,900.00 | -12.65% | KRW 36,250.00 | KRW 38,400.00 | KRW 35,000.00 | 78.04K |
| 2026-06-05 | KRW 41,100.00 | -2.26% | KRW 41,250.00 | KRW 42,000.00 | KRW 39,000.00 | 59.28K |
| 2026-06-04 | KRW 42,050.00 | -1.75% | KRW 41,300.00 | KRW 45,500.00 | KRW 40,250.00 | 63.98K |
| 2026-06-02 | KRW 42,800.00 | +5.16% | KRW 39,750.00 | KRW 43,150.00 | KRW 37,650.00 | 112.66K |
| 2026-06-01 | KRW 40,700.00 | -3.10% | KRW 43,300.00 | KRW 43,500.00 | KRW 40,300.00 | 86.64K |
| 2026-05-29 | KRW 42,000.00 | -6.67% | KRW 45,300.00 | KRW 45,300.00 | KRW 41,500.00 | 85.92K |
| 2026-05-28 | KRW 45,000.00 | -4.86% | KRW 46,900.00 | KRW 46,900.00 | KRW 42,250.00 | 131.59K |
| 2026-05-27 | KRW 47,300.00 | -6.34% | KRW 51,100.00 | KRW 51,100.00 | KRW 46,400.00 | 155.04K |
| 2026-05-26 | KRW 50,500.00 | -4.72% | KRW 54,900.00 | KRW 56,000.00 | KRW 50,100.00 | 138.04K |
| 2026-05-22 | KRW 53,000.00 | +8.72% | KRW 49,350.00 | KRW 53,900.00 | KRW 46,600.00 | 133.48K |