Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3,485.00 | 3,485.00 | 3,405.00 | 3,450.00 | 3,450.00 | 3,163 |
| 2026-10-21 | 3,450.00 | 3,485.00 | 3,420.00 | 3,465.00 | 3,465.00 | 699 |
| 2026-10-20 | 3,555.00 | 3,555.00 | 3,370.00 | 3,450.00 | 3,450.00 | 10,687 |
| 2026-10-19 | 3,500.00 | 3,550.00 | 3,450.00 | 3,530.00 | 3,530.00 | 3,860 |
| 2026-10-16 | 3,450.00 | 3,525.00 | 3,380.00 | 3,500.00 | 3,500.00 | 5,402 |
| 2026-10-15 | 3,480.00 | 3,505.00 | 3,305.00 | 3,360.00 | 3,360.00 | 13,659 |
| 2026-10-14 | 3,550.00 | 3,580.00 | 3,485.00 | 3,530.00 | 3,530.00 | 4,913 |
| 2026-10-13 | 3,600.00 | 3,600.00 | 3,400.00 | 3,540.00 | 3,540.00 | 22,221 |
| 2026-10-12 | 3,665.00 | 3,700.00 | 3,570.00 | 3,600.00 | 3,600.00 | 13,546 |
| 2026-10-08 | 3,692.00 | 3,725.00 | 3,650.00 | 3,685.00 | 3,685.00 | 11,782 |
| 2026-10-07 | 3,770.00 | 3,770.00 | 3,660.00 | 3,695.00 | 3,695.00 | 9,234 |
| 2026-10-06 | 3,775.00 | 3,775.00 | 3,665.00 | 3,720.00 | 3,720.00 | 5,533 |
| 2026-10-02 | 3,740.00 | 3,765.00 | 3,685.00 | 3,725.00 | 3,725.00 | 12,950 |
| 2026-10-01 | 3,740.00 | 3,740.00 | 3,675.00 | 3,700.00 | 3,700.00 | 3,834 |
| 2026-09-30 | 3,690.00 | 3,720.00 | 3,665.00 | 3,705.00 | 3,705.00 | 5,393 |
| 2026-09-29 | 3,650.00 | 3,780.00 | 3,610.00 | 3,690.00 | 3,690.00 | 14,638 |
| 2026-09-28 | 3,680.00 | 3,725.00 | 3,630.00 | 3,680.00 | 3,680.00 | 12,192 |
| 2026-09-23 | 3,740.00 | 3,740.00 | 3,640.00 | 3,670.00 | 3,670.00 | 13,407 |
| 2026-09-22 | 3,665.00 | 3,735.00 | 3,645.00 | 3,715.00 | 3,715.00 | 21,102 |
| 2026-09-21 | 3,705.00 | 3,705.00 | 3,600.00 | 3,650.00 | 3,650.00 | 15,750 |
| 2026-09-18 | 3,695.00 | 3,715.00 | 3,595.00 | 3,670.00 | 3,670.00 | 34,450 |
| 2026-09-17 | 3,815.00 | 3,815.00 | 3,635.00 | 3,655.00 | 3,655.00 | 40,019 |
| 2026-09-16 | 3,825.00 | 3,845.00 | 3,720.00 | 3,780.00 | 3,780.00 | 15,501 |
| 2026-09-15 | 3,885.00 | 3,900.00 | 3,765.00 | 3,825.00 | 3,825.00 | 30,983 |
| 2026-09-14 | 3,975.00 | 3,975.00 | 3,780.00 | 3,885.00 | 3,885.00 | 22,237 |
| 2026-09-11 | 3,930.00 | 3,970.00 | 3,855.00 | 3,895.00 | 3,895.00 | 17,294 |
| 2026-09-10 | 4,065.00 | 4,065.00 | 3,900.00 | 3,930.00 | 3,930.00 | 23,923 |
| 2026-09-09 | 4,095.00 | 4,095.00 | 4,020.00 | 4,020.00 | 4,020.00 | 9,185 |
| 2026-09-08 | 3,990.00 | 4,060.00 | 3,980.00 | 4,060.00 | 4,060.00 | 18,038 |
| 2026-09-07 | 4,070.00 | 4,120.00 | 3,955.00 | 3,985.00 | 3,985.00 | 62,231 |
| 2026-09-04 | 4,080.00 | 4,085.00 | 4,020.00 | 4,070.00 | 4,070.00 | 15,386 |
| 2026-09-03 | 4,135.00 | 4,135.00 | 3,960.00 | 4,080.00 | 4,080.00 | 46,764 |
| 2026-09-02 | 4,140.00 | 4,195.00 | 4,050.00 | 4,120.00 | 4,120.00 | 12,547 |
| 2026-09-01 | 4,165.00 | 4,210.00 | 4,130.00 | 4,160.00 | 4,160.00 | 13,426 |
| 2026-08-31 | 4,200.00 | 4,230.00 | 4,135.00 | 4,160.00 | 4,160.00 | 5,599 |
| 2026-08-28 | 4,225.00 | 4,225.00 | 4,150.00 | 4,215.00 | 4,215.00 | 6,520 |
| 2026-08-27 | 4,220.00 | 4,260.00 | 4,165.00 | 4,170.00 | 4,170.00 | 5,287 |
| 2026-08-26 | 4,120.00 | 4,230.00 | 4,120.00 | 4,210.00 | 4,210.00 | 8,821 |
| 2026-08-25 | 4,225.00 | 4,225.00 | 4,075.00 | 4,160.00 | 4,160.00 | 5,016 |
| 2026-08-24 | 4,195.00 | 4,200.00 | 4,135.00 | 4,180.00 | 4,180.00 | 3,763 |
| 2026-08-21 | 4,195.00 | 4,220.00 | 4,100.00 | 4,155.00 | 4,155.00 | 12,217 |
| 2026-08-20 | 4,175.00 | 4,240.00 | 4,125.00 | 4,175.00 | 4,175.00 | 14,818 |
| 2026-08-19 | 4,275.00 | 4,275.00 | 4,035.00 | 4,175.00 | 4,175.00 | 80,938 |
| 2026-08-18 | 4,845.00 | 4,845.00 | 4,175.00 | 4,200.00 | 4,200.00 | 111,690 |
| 2026-08-14 | 5,000.00 | 5,060.00 | 4,720.00 | 4,845.00 | 4,845.00 | 10,978 |
| 2026-08-13 | 5,010.00 | 5,070.00 | 4,950.00 | 4,950.00 | 4,950.00 | 5,294 |
| 2026-08-12 | 5,100.00 | 5,130.00 | 4,960.00 | 5,060.00 | 5,060.00 | 6,527 |
| 2026-08-11 | 5,050.00 | 5,150.00 | 5,010.00 | 5,090.00 | 5,090.00 | 4,482 |
| 2026-08-10 | 4,960.00 | 5,060.00 | 4,905.00 | 5,060.00 | 5,060.00 | 11,940 |
| 2026-08-07 | 4,765.00 | 4,965.00 | 4,720.00 | 4,955.00 | 4,955.00 | 16,323 |
| 2026-08-06 | 4,765.00 | 4,765.00 | 4,575.00 | 4,765.00 | 4,765.00 | 11,215 |
| 2026-08-05 | 4,550.00 | 4,765.00 | 4,530.00 | 4,765.00 | 4,765.00 | 5,489 |
| 2026-08-04 | 4,415.00 | 4,550.00 | 4,415.00 | 4,535.00 | 4,535.00 | 7,697 |
| 2026-08-03 | 4,345.00 | 4,485.00 | 4,250.00 | 4,380.00 | 4,380.00 | 13,770 |
| 2026-07-31 | 4,195.00 | 4,420.00 | 4,195.00 | 4,340.00 | 4,340.00 | 32,393 |
| 2026-07-30 | 4,060.00 | 4,275.00 | 4,060.00 | 4,200.00 | 4,200.00 | 16,036 |
| 2026-07-29 | 4,500.00 | 4,730.00 | 4,100.00 | 4,100.00 | 4,100.00 | 22,647 |
| 2026-07-28 | 4,735.00 | 4,735.00 | 4,435.00 | 4,500.00 | 4,500.00 | 13,817 |
| 2026-07-27 | 4,830.00 | 4,830.00 | 4,630.00 | 4,730.00 | 4,730.00 | 21,949 |
| 2026-07-24 | 4,795.00 | 4,820.00 | 4,650.00 | 4,795.00 | 4,795.00 | 7,095 |
Page 1 of 20 · 1,151 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 130.0000 KRW |
| 2024-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.