Sapien Semiconductors Inc (452430)

452430
🏛️ Corée du Sud →
27,100.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 27,250.00 27,300.00 27,200.00 27,200.00 1.1K
09:05 27,150.00 27,150.00 26,850.00 26,900.00 3.7K
09:10 26,950.00 27,100.00 26,900.00 27,100.00 4.7K
09:15 27,100.00 27,150.00 26,850.00 26,900.00 1.2K
09:20 26,900.00 27,000.00 26,750.00 26,850.00 2.6K
09:25 26,850.00 26,850.00 26,650.00 26,650.00 1.1K
09:30 26,650.00 26,800.00 26,650.00 26,800.00 1.3K
09:35 26,800.00 26,800.00 26,400.00 26,500.00 4.7K
09:40 26,500.00 26,850.00 26,500.00 26,850.00 2.0K
09:45 26,900.00 26,950.00 26,750.00 26,850.00 1.2K
09:50 26,900.00 26,900.00 26,750.00 26,850.00 1.0K
09:55 27,000.00 27,000.00 26,950.00 26,950.00 0.3K
10:00 26,950.00 27,000.00 26,900.00 26,950.00 0.4K
10:05 26,950.00 26,950.00 26,750.00 26,800.00 1.9K
10:10 26,850.00 26,900.00 26,750.00 26,900.00 1.0K
10:15 26,900.00 26,900.00 26,700.00 26,700.00 1.2K
10:20 26,700.00 26,800.00 26,600.00 26,750.00 0.5K
10:25 26,750.00 26,900.00 26,600.00 26,650.00 0.5K
10:30 26,650.00 26,700.00 26,600.00 26,650.00 0.2K
10:35 26,700.00 26,800.00 26,700.00 26,750.00 1.3K
10:40 26,750.00 26,800.00 26,600.00 26,700.00 0.7K
10:45 26,800.00 27,300.00 26,700.00 27,200.00 4.5K
10:50 26,950.00 26,950.00 26,750.00 26,750.00 0.3K
10:55 26,700.00 27,100.00 26,700.00 26,700.00 1.0K
11:00 26,850.00 26,900.00 26,700.00 26,850.00 0.4K
11:05 26,950.00 27,200.00 26,700.00 26,800.00 1.0K
11:10 26,750.00 26,900.00 26,750.00 26,850.00 0.7K
11:15 26,800.00 27,300.00 26,700.00 27,300.00 0.8K
11:20 27,300.00 27,500.00 26,800.00 26,900.00 0.4K
11:25 27,000.00 27,400.00 26,900.00 27,000.00 0.8K
11:30 26,950.00 27,000.00 26,850.00 26,950.00 0.3K
11:35 26,800.00 27,300.00 26,800.00 26,950.00 0.7K
11:40 26,900.00 26,900.00 26,850.00 26,900.00 0.3K
11:45 26,900.00 26,900.00 26,750.00 26,750.00 0.2K
11:50 26,800.00 26,800.00 26,700.00 26,750.00 0.4K
11:55 26,700.00 26,750.00 26,700.00 26,750.00 0.4K
12:00 26,700.00 26,750.00 26,650.00 26,650.00 0.4K
12:05 26,650.00 26,700.00 26,550.00 26,600.00 0.7K
12:10 26,600.00 26,850.00 26,600.00 26,650.00 0.6K
12:15 26,650.00 26,700.00 26,600.00 26,600.00 0.2K
12:20 26,600.00 26,650.00 26,600.00 26,650.00 0.3K
12:25 26,600.00 26,650.00 26,550.00 26,550.00 0.5K
12:30 26,550.00 26,700.00 26,550.00 26,700.00 0.3K
12:35 26,650.00 26,650.00 26,600.00 26,600.00 0.3K
12:40 26,550.00 26,650.00 26,550.00 26,650.00 0.3K
12:45 26,600.00 26,600.00 26,500.00 26,550.00 0.5K
12:50 26,550.00 26,750.00 26,550.00 26,650.00 0.9K
12:55 26,600.00 26,650.00 26,550.00 26,600.00 0.4K
13:00 26,650.00 26,700.00 26,550.00 26,600.00 0.6K
13:05 26,550.00 26,700.00 26,550.00 26,650.00 0.5K
13:10 26,650.00 26,700.00 26,600.00 26,600.00 0.4K
13:15 26,600.00 26,650.00 26,550.00 26,600.00 0.2K
13:20 26,550.00 26,650.00 26,550.00 26,550.00 0.3K
13:25 26,600.00 26,650.00 26,550.00 26,550.00 0.4K
13:30 26,500.00 26,550.00 26,500.00 26,550.00 1.4K
13:35 26,550.00 26,700.00 26,550.00 26,550.00 0.4K
13:40 26,600.00 26,700.00 26,600.00 26,600.00 0.2K
13:45 26,600.00 26,650.00 26,550.00 26,600.00 0.4K
13:50 26,600.00 26,650.00 26,550.00 26,550.00 0.3K
13:55 26,550.00 26,700.00 26,550.00 26,600.00 0.6K
14:00 26,650.00 26,850.00 26,650.00 26,700.00 0.9K
14:05 26,650.00 26,700.00 26,600.00 26,650.00 0.4K
14:10 26,600.00 26,750.00 26,600.00 26,750.00 0.8K
14:15 26,700.00 26,700.00 26,650.00 26,700.00 0.3K
14:20 26,650.00 26,750.00 26,650.00 26,700.00 0.4K
14:25 26,650.00 26,800.00 26,650.00 26,800.00 0.4K
14:30 26,800.00 26,800.00 26,700.00 26,750.00 0.3K
14:35 26,850.00 26,900.00 26,600.00 26,900.00 0.9K
14:40 26,900.00 26,900.00 26,700.00 26,700.00 0.2K
14:45 26,900.00 26,950.00 26,700.00 26,850.00 0.5K
14:50 26,800.00 26,850.00 26,750.00 26,800.00 0.3K
14:55 26,800.00 26,800.00 26,700.00 26,750.00 0.5K
15:00 26,700.00 27,050.00 26,700.00 27,050.00 2.4K
15:05 27,100.00 27,200.00 26,950.00 27,150.00 2.0K
15:10 27,200.00 27,400.00 26,850.00 27,400.00 2.1K
15:15 27,450.00 27,450.00 26,850.00 27,100.00 3.6K
15:25 27,100.00 27,100.00 27,100.00 27,100.00 1.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 27,250.00 27,500.00 26,400.00 27,100.00 0.1M
2025-09-25 28,550.00 28,550.00 27,100.00 27,550.00 0.1M
2025-09-24 28,450.00 28,750.00 27,150.00 28,350.00 0.1M
2025-09-23 29,500.00 29,800.00 28,250.00 28,850.00 0.1M
2025-09-22 28,950.00 29,250.00 28,200.00 29,000.00 0.1M
2025-09-19 33,800.00 33,800.00 28,750.00 28,800.00 0.3M
2025-09-18 33,200.00 33,500.00 32,300.00 32,900.00 0.1M
2025-09-17 32,750.00 33,500.00 32,050.00 32,850.00 0.1M
2025-09-16 32,900.00 32,950.00 31,400.00 32,150.00 0.1M
2025-09-15 33,150.00 33,650.00 32,200.00 32,850.00 0.1M
2025-09-12 31,900.00 33,600.00 31,750.00 33,150.00 0.2M
2025-09-11 31,400.00 31,750.00 30,400.00 30,700.00 0.1M
2025-09-10 30,400.00 31,250.00 30,300.00 30,950.00 0.1M
2025-09-09 30,300.00 31,000.00 29,450.00 30,100.00 0.1M
2025-09-08 28,700.00 30,750.00 28,700.00 29,750.00 0.1M
2025-09-05 29,400.00 29,700.00 28,400.00 28,450.00 0.0M
2025-09-04 29,750.00 29,850.00 28,950.00 29,250.00 0.0M
2025-09-03 29,300.00 29,300.00 28,050.00 29,100.00 0.0M
2025-09-02 29,900.00 29,950.00 29,100.00 29,500.00 0.0M
2025-09-01 29,800.00 30,300.00 29,100.00 29,550.00 0.0M
2025-08-29 29,500.00 30,750.00 29,500.00 30,000.00 0.1M
2025-08-28 27,500.00 30,200.00 27,500.00 29,800.00 0.1M
2025-08-27 28,500.00 28,500.00 27,650.00 28,000.00 0.0M
2025-08-26 27,400.00 27,900.00 26,850.00 27,850.00 0.0M
2025-08-25 27,400.00 28,300.00 26,600.00 27,450.00 0.1M
2025-08-22 25,550.00 27,250.00 24,850.00 26,800.00 0.1M
2025-08-21 25,050.00 25,950.00 24,500.00 24,650.00 0.1M
2025-08-20 23,200.00 24,450.00 23,050.00 24,450.00 0.0M
2025-08-19 25,200.00 25,200.00 23,800.00 24,050.00 0.0M
2025-08-18 26,300.00 26,400.00 24,550.00 24,550.00 0.1M
2025-08-14 26,600.00 26,800.00 26,000.00 26,300.00 0.0M
2025-08-13 27,150.00 27,150.00 25,850.00 26,250.00 0.0M
2025-08-12 26,100.00 27,300.00 26,050.00 26,600.00 0.0M
2025-08-11 27,200.00 27,200.00 25,650.00 25,850.00 0.0M
2025-08-08 26,800.00 27,300.00 26,300.00 26,600.00 0.0M
2025-08-07 27,100.00 27,200.00 26,000.00 26,200.00 0.0M
2025-08-06 26,000.00 26,550.00 25,650.00 26,450.00 0.0M
2025-08-05 26,950.00 27,200.00 25,750.00 26,250.00 0.0M
2025-08-04 26,450.00 26,850.00 25,300.00 25,950.00 0.0M
2025-08-01 27,400.00 28,000.00 25,450.00 26,500.00 0.1M
2025-07-31 28,250.00 28,250.00 27,000.00 27,600.00 0.0M
2025-07-30 27,600.00 28,350.00 26,600.00 27,250.00 0.1M
2025-07-29 30,050.00 30,050.00 27,800.00 28,050.00 0.1M
2025-07-28 29,500.00 30,200.00 28,500.00 29,800.00 0.1M
2025-07-25 29,500.00 30,150.00 29,450.00 29,650.00 0.0M
2025-07-24 31,500.00 31,500.00 29,150.00 29,450.00 0.1M
2025-07-23 29,550.00 32,400.00 29,150.00 31,050.00 0.2M
2025-07-22 29,450.00 30,100.00 28,850.00 29,250.00 0.1M
2025-07-21 28,100.00 30,100.00 27,050.00 29,750.00 0.1M
2025-07-18 28,650.00 28,650.00 27,400.00 27,550.00 0.0M
2025-07-17 28,600.00 29,150.00 27,500.00 28,000.00 0.1M
2025-07-16 27,800.00 29,450.00 27,600.00 28,600.00 0.1M
2025-07-15 26,100.00 28,300.00 25,900.00 27,600.00 0.1M
2025-07-14 26,900.00 27,000.00 26,000.00 26,100.00 0.0M
2025-07-11 26,700.00 27,550.00 26,550.00 26,900.00 0.0M
2025-07-10 27,500.00 27,500.00 26,150.00 26,700.00 0.0M
2025-07-09 27,750.00 27,750.00 26,100.00 26,800.00 0.0M
2025-07-08 26,100.00 27,400.00 25,950.00 26,950.00 0.1M
2025-07-07 24,750.00 26,700.00 24,700.00 26,550.00 0.2M
2025-07-04 25,900.00 26,250.00 24,700.00 24,700.00 0.1M
2025-07-03 26,200.00 26,500.00 25,450.00 25,800.00 0.0M
2025-07-02 26,700.00 27,050.00 25,350.00 26,000.00 0.1M
2025-07-01 28,600.00 28,700.00 26,800.00 26,800.00 0.1M
2025-06-30 27,650.00 29,000.00 26,850.00 28,750.00 0.2M
2025-06-27 27,800.00 28,275.00 26,450.00 27,500.00 0.2M
2025-06-26 27,550.00 28,450.00 25,650.00 27,150.00 0.2M
2025-06-25 26,450.00 28,200.00 26,000.00 27,500.00 0.3M
2025-06-24 24,000.00 26,750.00 23,850.00 26,300.00 0.3M
2025-06-23 23,850.00 24,550.00 23,100.00 23,850.00 0.1M
2025-06-20 23,050.00 24,700.00 22,850.00 23,850.00 0.2M
2025-06-19 23,100.00 23,550.00 22,600.00 23,300.00 0.1M
2025-06-18 22,700.00 23,600.00 22,200.00 23,050.00 0.1M
2025-06-17 22,650.00 23,550.00 21,800.00 22,700.00 0.1M
2025-06-16 21,900.00 22,700.00 21,450.00 22,600.00 0.1M
2025-06-13 22,650.00 23,050.00 21,750.00 22,000.00 0.1M
2025-06-12 23,100.00 23,400.00 22,350.00 22,450.00 0.1M
2025-06-11 22,100.00 23,150.00 21,700.00 23,000.00 0.1M
2025-06-10 21,650.00 22,200.00 21,400.00 21,900.00 0.1M
2025-06-09 22,100.00 22,450.00 21,000.00 21,650.00 0.1M
2025-06-05 22,000.00 22,200.00 21,300.00 22,050.00 0.1M
2025-06-04 21,700.00 22,400.00 21,450.00 21,750.00 0.1M
2025-06-02 21,600.00 21,950.00 20,900.00 21,600.00 0.1M
2025-05-30 22,900.00 23,150.00 21,350.00 21,400.00 0.2M
2025-05-29 23,000.00 23,900.00 22,300.00 22,900.00 0.3M
2025-05-28 23,000.00 23,700.00 21,800.00 21,950.00 0.3M
2025-05-27 22,750.00 22,900.00 21,250.00 22,100.00 0.1M
2025-05-26 22,950.00 23,100.00 22,000.00 22,750.00 0.2M
2025-05-23 20,250.00 23,500.00 19,740.00 22,450.00 0.9M
2025-05-22 21,100.00 21,100.00 18,090.00 19,470.00 0.3M
2025-05-21 21,000.00 21,700.00 20,400.00 20,900.00 0.1M
2025-05-20 19,680.00 21,600.00 19,470.00 21,000.00 0.3M
2025-05-19 19,490.00 19,730.00 19,200.00 19,690.00 0.0M
2025-05-16 19,290.00 19,550.00 18,960.00 19,400.00 0.0M
2025-05-15 19,200.00 19,700.00 18,620.00 19,300.00 0.1M
2025-05-14 20,000.00 20,150.00 18,620.00 19,080.00 0.1M
2025-05-13 20,000.00 20,000.00 19,600.00 19,910.00 0.0M
2025-05-12 19,410.00 19,890.00 19,400.00 19,750.00 0.1M
2025-05-09 19,810.00 19,900.00 19,330.00 19,520.00 0.1M
2025-05-08 19,110.00 19,880.00 19,020.00 19,790.00 0.1M
2025-05-07 18,200.00 19,350.00 18,200.00 19,110.00 0.1M
2025-05-02 17,980.00 18,490.00 17,800.00 17,970.00 0.0M
2025-04-30 19,210.00 19,430.00 17,600.00 17,980.00 0.1M
2025-04-29 19,060.00 19,480.00 18,660.00 19,210.00 0.1M
2025-04-28 18,590.00 19,290.00 18,230.00 19,030.00 0.1M
2025-04-25 18,000.00 18,780.00 17,620.00 18,500.00 0.2M
2025-04-24 17,640.00 17,900.00 16,780.00 17,560.00 0.1M
2025-04-23 16,610.00 17,590.00 16,290.00 17,500.00 0.2M
2025-04-22 16,020.00 16,700.00 15,950.00 16,290.00 0.0M
2025-04-21 16,160.00 16,550.00 15,970.00 16,290.00 0.1M
2025-04-18 15,010.00 16,440.00 14,900.00 16,150.00 0.1M
2025-04-17 14,320.00 15,150.00 14,320.00 15,000.00 0.1M
2025-04-16 15,210.00 15,210.00 14,500.00 14,610.00 0.1M
2025-04-15 15,780.00 15,780.00 15,170.00 15,210.00 0.1M
2025-04-14 15,560.00 15,900.00 15,010.00 15,790.00 0.1M
2025-04-11 13,280.00 15,110.00 13,210.00 15,110.00 0.1M
2025-04-10 13,900.00 14,200.00 13,200.00 13,610.00 0.1M
2025-04-09 13,300.00 13,690.00 12,660.00 12,860.00 0.1M
2025-04-08 13,700.00 14,100.00 13,530.00 13,600.00 0.0M
2025-04-07 14,970.00 14,970.00 13,440.00 13,470.00 0.1M
2025-04-04 14,830.00 15,800.00 14,690.00 15,330.00 0.1M
2025-04-03 15,240.00 15,750.00 14,700.00 15,230.00 0.1M
2025-04-02 15,750.00 15,850.00 15,140.00 15,720.00 0.1M
2025-04-01 15,390.00 15,780.00 15,180.00 15,540.00 0.1M
2025-03-31 16,560.00 16,560.00 15,190.00 15,330.00 0.1M
2025-03-28 16,810.00 17,100.00 16,250.00 16,570.00 0.1M
2025-03-27 17,200.00 17,350.00 16,600.00 16,970.00 0.1M
2025-03-26 17,260.00 17,980.00 16,960.00 17,500.00 0.1M
2025-03-25 17,710.00 18,080.00 16,870.00 17,250.00 0.1M
2025-03-24 17,800.00 18,290.00 17,600.00 17,700.00 0.1M
2025-03-21 18,160.00 19,130.00 17,680.00 17,780.00 0.1M
2025-03-20 18,500.00 19,180.00 18,130.00 18,230.00 0.1M
2025-03-19 20,000.00 20,250.00 18,660.00 18,720.00 0.2M
2025-03-18 20,600.00 20,800.00 19,850.00 20,150.00 0.2M
2025-03-17 19,050.00 22,000.00 18,980.00 20,500.00 0.9M
2025-03-14 20,100.00 20,550.00 19,500.00 19,660.00 0.1M
2025-03-13 20,600.00 21,450.00 19,970.00 19,970.00 0.3M
2025-03-12 18,900.00 20,300.00 18,610.00 20,050.00 0.3M
2025-03-11 18,020.00 18,720.00 17,720.00 18,720.00 0.0M
2025-03-10 18,260.00 18,740.00 18,160.00 18,640.00 0.1M
2025-03-07 19,020.00 19,220.00 18,580.00 18,600.00 0.1M
2025-03-06 18,890.00 19,230.00 18,400.00 19,150.00 0.1M
2025-03-05 17,910.00 19,080.00 17,660.00 18,580.00 0.2M
2025-03-04 17,050.00 17,810.00 16,730.00 17,780.00 0.1M
2025-02-28 16,510.00 17,900.00 16,510.00 17,500.00 0.1M
2025-02-27 17,420.00 18,140.00 17,310.00 17,360.00 0.1M
2025-02-26 17,500.00 18,270.00 17,170.00 17,170.00 0.1M
2025-02-25 17,310.00 18,590.00 17,110.00 17,820.00 0.1M
2025-02-24 16,850.00 18,150.00 16,540.00 17,580.00 0.2M
2025-02-21 16,510.00 17,550.00 16,420.00 17,000.00 0.1M
2025-02-20 18,700.00 18,720.00 16,850.00 16,940.00 0.2M
2025-02-19 18,730.00 19,320.00 18,340.00 18,700.00 0.3M
2025-02-18 18,910.00 19,340.00 18,550.00 18,790.00 0.2M
2025-02-17 18,950.00 19,330.00 18,300.00 19,010.00 0.2M
2025-02-14 19,050.00 20,750.00 18,760.00 18,950.00 0.9M
2025-02-13 17,580.00 20,300.00 17,030.00 18,220.00 1.5M
2025-02-12 18,220.00 19,530.00 16,950.00 17,030.00 1.0M
2025-02-11 18,250.00 18,250.00 17,300.00 17,310.00 0.6M
2025-02-10 14,740.00 17,840.00 14,300.00 17,680.00 1.0M
2025-02-07 13,530.00 16,070.00 13,500.00 14,750.00 0.4M
2025-02-06 13,780.00 13,870.00 13,230.00 13,600.00 0.1M
2025-02-05 13,050.00 13,700.00 13,050.00 13,600.00 0.0M
2025-02-04 12,970.00 13,340.00 12,910.00 13,050.00 0.0M
2025-02-03 14,010.00 14,010.00 12,560.00 12,640.00 0.1M
2025-01-31 14,950.00 14,950.00 14,110.00 14,250.00 0.1M
2025-01-24 14,800.00 15,270.00 14,770.00 14,950.00 0.0M
2025-01-23 15,250.00 15,360.00 14,830.00 15,000.00 0.1M
2025-01-22 15,490.00 15,500.00 15,100.00 15,440.00 0.1M
2025-01-21 14,810.00 15,490.00 14,540.00 15,390.00 0.1M
2025-01-20 13,960.00 15,350.00 13,800.00 14,880.00 0.1M
2025-01-17 14,450.00 14,530.00 13,800.00 13,850.00 0.1M
2025-01-16 14,180.00 14,660.00 14,180.00 14,540.00 0.0M
2025-01-15 14,230.00 14,540.00 13,970.00 14,020.00 0.0M
2025-01-14 14,950.00 14,950.00 13,890.00 14,230.00 0.1M
2025-01-13 14,330.00 14,760.00 14,330.00 14,620.00 0.1M
2025-01-10 15,000.00 15,370.00 14,510.00 14,550.00 0.1M
2025-01-09 15,310.00 15,400.00 15,000.00 15,000.00 0.1M
2025-01-08 15,350.00 15,740.00 15,000.00 15,260.00 0.1M
2025-01-07 15,840.00 16,200.00 15,450.00 15,630.00 0.1M
2025-01-06 15,320.00 16,320.00 15,320.00 15,710.00 0.2M
2025-01-03 14,590.00 15,250.00 14,420.00 15,230.00 0.1M
2025-01-02 14,100.00 14,660.00 13,990.00 14,480.00 0.1M