Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,650.00 | 4,790.00 | 4,595.00 | 4,695.00 | 4,695.00 | 15,529 |
| 2026-07-21 | 4,590.00 | 4,620.00 | 4,420.00 | 4,610.00 | 4,610.00 | 10,357 |
| 2026-07-20 | 4,760.00 | 4,760.00 | 4,520.00 | 4,640.00 | 4,640.00 | 21,658 |
| 2026-07-16 | 5,000.00 | 5,050.00 | 4,700.00 | 4,770.00 | 4,770.00 | 26,666 |
| 2026-07-15 | 4,870.00 | 5,010.00 | 4,835.00 | 5,010.00 | 5,010.00 | 17,729 |
| 2026-07-14 | 5,010.00 | 5,040.00 | 4,780.00 | 4,870.00 | 4,870.00 | 71,862 |
| 2026-07-13 | 5,090.00 | 5,190.00 | 4,910.00 | 5,050.00 | 5,050.00 | 13,830 |
| 2026-07-10 | 4,985.00 | 5,120.00 | 4,980.00 | 5,080.00 | 5,080.00 | 22,331 |
| 2026-07-09 | 5,020.00 | 5,040.00 | 4,820.00 | 4,985.00 | 4,985.00 | 12,114 |
| 2026-07-08 | 5,080.00 | 5,160.00 | 4,935.00 | 5,020.00 | 5,020.00 | 5,469 |
| 2026-07-07 | 5,110.00 | 5,210.00 | 4,980.00 | 5,080.00 | 5,080.00 | 5,476 |
| 2026-07-06 | 5,220.00 | 5,220.00 | 5,030.00 | 5,150.00 | 5,150.00 | 3,410 |
| 2026-07-03 | 5,250.00 | 5,250.00 | 5,000.00 | 5,220.00 | 5,220.00 | 7,356 |
| 2026-07-02 | 5,350.00 | 5,400.00 | 5,170.00 | 5,230.00 | 5,230.00 | 7,414 |
| 2026-07-01 | 5,220.00 | 5,470.00 | 5,220.00 | 5,350.00 | 5,350.00 | 14,305 |
| 2026-06-30 | 5,340.00 | 5,480.00 | 5,120.00 | 5,250.00 | 5,250.00 | 10,377 |
| 2026-06-29 | 4,785.00 | 5,480.00 | 4,785.00 | 5,450.00 | 5,450.00 | 30,306 |
| 2026-06-26 | 4,950.00 | 4,950.00 | 4,650.00 | 4,785.00 | 4,785.00 | 14,660 |
| 2026-06-25 | 5,060.00 | 5,160.00 | 4,790.00 | 4,900.00 | 4,900.00 | 20,320 |
| 2026-06-24 | 5,070.00 | 5,100.00 | 4,920.00 | 5,100.00 | 5,100.00 | 9,471 |
| 2026-06-23 | 5,350.00 | 5,480.00 | 5,000.00 | 5,010.00 | 5,010.00 | 26,715 |
| 2026-06-22 | 5,360.00 | 5,430.00 | 5,150.00 | 5,400.00 | 5,400.00 | 23,959 |
| 2026-06-19 | 5,720.00 | 5,720.00 | 5,300.00 | 5,470.00 | 5,470.00 | 25,239 |
| 2026-06-18 | 5,790.00 | 5,790.00 | 5,570.00 | 5,670.00 | 5,670.00 | 20,293 |
| 2026-06-17 | 5,780.00 | 5,840.00 | 5,680.00 | 5,780.00 | 5,780.00 | 11,571 |
| 2026-06-16 | 5,650.00 | 5,830.00 | 5,490.00 | 5,780.00 | 5,780.00 | 20,990 |
| 2026-06-15 | 5,580.00 | 5,700.00 | 5,530.00 | 5,620.00 | 5,620.00 | 21,422 |
| 2026-06-12 | 5,590.00 | 5,700.00 | 5,470.00 | 5,570.00 | 5,570.00 | 18,673 |
| 2026-06-11 | 5,370.00 | 5,570.00 | 5,260.00 | 5,470.00 | 5,470.00 | 16,902 |
| 2026-06-10 | 5,370.00 | 5,420.00 | 5,210.00 | 5,370.00 | 5,370.00 | 13,968 |
| 2026-06-09 | 5,090.00 | 5,450.00 | 5,000.00 | 5,350.00 | 5,350.00 | 29,760 |
| 2026-06-08 | 5,150.00 | 5,150.00 | 4,950.00 | 4,950.00 | 4,950.00 | 55,348 |
| 2026-06-05 | 5,390.00 | 5,470.00 | 5,210.00 | 5,330.00 | 5,330.00 | 27,938 |
| 2026-06-04 | 5,290.00 | 5,500.00 | 5,290.00 | 5,380.00 | 5,380.00 | 29,402 |
| 2026-06-02 | 5,380.00 | 5,400.00 | 5,190.00 | 5,290.00 | 5,290.00 | 69,071 |
| 2026-06-01 | 5,780.00 | 5,780.00 | 5,230.00 | 5,400.00 | 5,400.00 | 181,167 |
| 2026-05-29 | 5,870.00 | 5,870.00 | 5,600.00 | 5,750.00 | 5,750.00 | 37,837 |
| 2026-05-28 | 6,010.00 | 6,120.00 | 5,630.00 | 5,840.00 | 5,840.00 | 42,901 |
| 2026-05-27 | 6,170.00 | 6,170.00 | 5,960.00 | 6,050.00 | 6,050.00 | 37,192 |
| 2026-05-26 | 6,200.00 | 6,280.00 | 6,090.00 | 6,170.00 | 6,170.00 | 24,630 |
| 2026-05-22 | 5,940.00 | 6,240.00 | 5,930.00 | 6,170.00 | 6,170.00 | 22,682 |
| 2026-05-21 | 5,970.00 | 6,130.00 | 5,850.00 | 5,910.00 | 5,910.00 | 23,718 |
| 2026-05-20 | 6,080.00 | 6,130.00 | 5,890.00 | 5,920.00 | 5,920.00 | 34,885 |
| 2026-05-19 | 6,290.00 | 6,290.00 | 6,000.00 | 6,130.00 | 6,130.00 | 18,022 |
| 2026-05-18 | 6,230.00 | 6,290.00 | 5,920.00 | 6,180.00 | 6,180.00 | 59,647 |
| 2026-05-15 | 6,560.00 | 6,560.00 | 6,120.00 | 6,180.00 | 6,180.00 | 77,078 |
| 2026-05-14 | 6,570.00 | 6,570.00 | 6,390.00 | 6,490.00 | 6,490.00 | 26,172 |
| 2026-05-13 | 6,610.00 | 6,610.00 | 6,400.00 | 6,480.00 | 6,480.00 | 34,870 |
| 2026-05-12 | 6,910.00 | 6,910.00 | 6,550.00 | 6,610.00 | 6,610.00 | 66,739 |
| 2026-05-11 | 7,230.00 | 7,230.00 | 6,800.00 | 6,800.00 | 6,800.00 | 78,622 |
| 2026-05-08 | 7,240.00 | 7,240.00 | 7,080.00 | 7,130.00 | 7,130.00 | 19,049 |
| 2026-05-07 | 7,150.00 | 7,250.00 | 7,080.00 | 7,130.00 | 7,130.00 | 24,854 |
| 2026-05-06 | 7,490.00 | 7,490.00 | 7,100.00 | 7,110.00 | 7,110.00 | 52,648 |
| 2026-05-04 | 7,390.00 | 7,570.00 | 7,370.00 | 7,490.00 | 7,490.00 | 15,272 |
| 2026-04-30 | 7,500.00 | 7,560.00 | 7,370.00 | 7,370.00 | 7,370.00 | 28,812 |
| 2026-04-29 | 7,590.00 | 7,590.00 | 7,450.00 | 7,500.00 | 7,500.00 | 11,349 |
| 2026-04-28 | 7,690.00 | 7,690.00 | 7,490.00 | 7,590.00 | 7,590.00 | 43,619 |
| 2026-04-27 | 7,660.00 | 7,680.00 | 7,500.00 | 7,640.00 | 7,640.00 | 12,954 |
| 2026-04-24 | 7,660.00 | 7,660.00 | 7,550.00 | 7,600.00 | 7,600.00 | 22,310 |
| 2026-04-23 | 7,730.00 | 7,740.00 | 7,480.00 | 7,570.00 | 7,570.00 | 18,049 |
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.