Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 9,610.00 | 9,800.00 | 9,430.00 | 9,700.00 | 9,700.00 | 30,842 |
| 2026-01-22 | 9,430.00 | 9,620.00 | 9,330.00 | 9,520.00 | 9,520.00 | 30,858 |
| 2026-01-21 | 9,330.00 | 9,420.00 | 9,150.00 | 9,300.00 | 9,300.00 | 39,313 |
| 2026-01-20 | 9,430.00 | 9,600.00 | 9,290.00 | 9,420.00 | 9,420.00 | 42,112 |
| 2026-01-19 | 9,450.00 | 9,590.00 | 9,350.00 | 9,450.00 | 9,450.00 | 25,765 |
| 2026-01-16 | 9,450.00 | 9,620.00 | 9,310.00 | 9,450.00 | 9,450.00 | 47,143 |
| 2026-01-15 | 9,680.00 | 9,680.00 | 9,300.00 | 9,440.00 | 9,440.00 | 37,388 |
| 2026-01-14 | 9,580.00 | 9,650.00 | 9,480.00 | 9,590.00 | 9,590.00 | 28,312 |
| 2026-01-13 | 9,650.00 | 9,810.00 | 9,540.00 | 9,650.00 | 9,650.00 | 26,483 |
| 2026-01-12 | 9,550.00 | 9,680.00 | 9,360.00 | 9,670.00 | 9,670.00 | 45,812 |
| 2026-01-09 | 9,600.00 | 9,750.00 | 9,510.00 | 9,550.00 | 9,550.00 | 29,007 |
| 2026-01-08 | 9,820.00 | 10,110.00 | 9,490.00 | 9,600.00 | 9,600.00 | 46,252 |
| 2026-01-07 | 9,860.00 | 9,880.00 | 9,570.00 | 9,690.00 | 9,690.00 | 38,560 |
| 2026-01-06 | 9,870.00 | 10,000.00 | 9,810.00 | 9,860.00 | 9,860.00 | 7,878 |
| 2026-01-05 | 10,210.00 | 10,210.00 | 9,850.00 | 9,870.00 | 9,870.00 | 33,494 |
| 2026-01-02 | 9,960.00 | 10,200.00 | 9,960.00 | 10,010.00 | 10,010.00 | 23,292 |
| 2025-12-30 | 10,010.00 | 10,170.00 | 9,930.00 | 9,990.00 | 9,990.00 | 32,549 |
| 2025-12-29 | 10,200.00 | 10,300.00 | 9,910.00 | 10,100.00 | 10,100.00 | 27,798 |
| 2025-12-26 | 10,330.00 | 10,330.00 | 10,170.00 | 10,200.00 | 10,070.00 | 13,858 |
| 2025-12-24 | 10,220.00 | 10,270.00 | 10,130.00 | 10,200.00 | 10,070.00 | 4,965 |
| 2025-12-23 | 10,200.00 | 10,320.00 | 10,110.00 | 10,220.00 | 10,089.75 | 14,742 |
| 2025-12-22 | 10,330.00 | 10,450.00 | 10,200.00 | 10,240.00 | 10,109.49 | 20,260 |
| 2025-12-19 | 10,330.00 | 10,410.00 | 10,220.00 | 10,330.00 | 10,198.34 | 7,694 |
| 2025-12-18 | 10,450.00 | 10,500.00 | 10,220.00 | 10,330.00 | 10,198.34 | 26,425 |
| 2025-12-17 | 10,390.00 | 10,980.00 | 10,370.00 | 10,550.00 | 10,415.54 | 8,995 |
| 2025-12-16 | 10,570.00 | 10,640.00 | 10,270.00 | 10,480.00 | 10,346.43 | 26,666 |
| 2025-12-15 | 10,650.00 | 10,690.00 | 10,530.00 | 10,560.00 | 10,425.41 | 6,647 |
| 2025-12-12 | 10,720.00 | 10,790.00 | 10,490.00 | 10,650.00 | 10,514.26 | 34,373 |
| 2025-12-11 | 10,700.00 | 10,860.00 | 10,610.00 | 10,720.00 | 10,583.37 | 27,302 |
| 2025-12-10 | 10,730.00 | 10,850.00 | 10,570.00 | 10,710.00 | 10,573.50 | 14,601 |
| 2025-12-09 | 10,770.00 | 10,770.00 | 10,520.00 | 10,730.00 | 10,593.25 | 17,907 |
| 2025-12-08 | 11,200.00 | 11,200.00 | 10,610.00 | 10,770.00 | 10,632.74 | 59,352 |
| 2025-12-05 | 10,940.00 | 11,500.00 | 10,840.00 | 11,220.00 | 11,077.00 | 41,214 |
| 2025-12-04 | 11,270.00 | 11,270.00 | 10,870.00 | 11,050.00 | 10,909.17 | 55,868 |
| 2025-12-03 | 11,760.00 | 11,760.00 | 10,890.00 | 11,080.00 | 10,938.78 | 71,250 |
| 2025-12-02 | 11,020.00 | 11,940.00 | 11,000.00 | 11,560.00 | 11,412.67 | 187,194 |
| 2025-12-01 | 11,120.00 | 11,190.00 | 10,850.00 | 11,000.00 | 10,859.80 | 55,041 |
| 2025-11-28 | 10,110.00 | 10,870.00 | 10,110.00 | 10,800.00 | 10,662.35 | 52,015 |
| 2025-11-27 | 10,280.00 | 10,280.00 | 10,080.00 | 10,200.00 | 10,070.00 | 14,131 |
| 2025-11-26 | 10,020.00 | 10,150.00 | 9,800.00 | 10,150.00 | 10,020.64 | 14,891 |
| 2025-11-25 | 9,510.00 | 10,010.00 | 9,510.00 | 9,950.00 | 9,823.19 | 25,425 |
| 2025-11-24 | 9,290.00 | 9,740.00 | 9,270.00 | 9,500.00 | 9,378.92 | 16,397 |
| 2025-11-21 | 9,800.00 | 9,800.00 | 9,270.00 | 9,270.00 | 9,151.85 | 77,003 |
| 2025-11-20 | 9,920.00 | 10,180.00 | 9,770.00 | 9,800.00 | 9,675.10 | 35,151 |
| 2025-11-19 | 9,820.00 | 9,970.00 | 9,710.00 | 9,870.00 | 9,744.21 | 30,688 |
| 2025-11-18 | 10,380.00 | 10,380.00 | 9,830.00 | 9,950.00 | 9,823.19 | 76,899 |
| 2025-11-17 | 10,790.00 | 10,790.00 | 10,180.00 | 10,380.00 | 10,247.71 | 70,844 |
| 2025-11-14 | 10,860.00 | 11,170.00 | 10,200.00 | 10,690.00 | 10,553.75 | 62,828 |
| 2025-11-13 | 10,660.00 | 10,790.00 | 10,610.00 | 10,710.00 | 10,573.50 | 12,374 |
| 2025-11-12 | 10,520.00 | 10,730.00 | 10,290.00 | 10,660.00 | 10,524.14 | 21,645 |
| 2025-11-11 | 10,800.00 | 10,800.00 | 10,360.00 | 10,520.00 | 10,385.92 | 17,664 |
| 2025-11-10 | 10,030.00 | 10,650.00 | 10,020.00 | 10,530.00 | 10,395.79 | 25,821 |
| 2025-11-07 | 10,350.00 | 10,480.00 | 9,890.00 | 10,030.00 | 9,902.17 | 30,833 |
| 2025-11-06 | 10,640.00 | 10,640.00 | 10,200.00 | 10,540.00 | 10,405.67 | 26,683 |
| 2025-11-05 | 10,630.00 | 10,670.00 | 10,200.00 | 10,550.00 | 10,415.54 | 38,703 |
| 2025-11-04 | 10,390.00 | 10,890.00 | 10,240.00 | 10,700.00 | 10,563.63 | 23,125 |
| 2025-11-03 | 10,430.00 | 10,500.00 | 10,180.00 | 10,390.00 | 10,257.58 | 37,221 |
| 2025-10-31 | 10,530.00 | 10,530.00 | 10,270.00 | 10,390.00 | 10,257.58 | 18,999 |
| 2025-10-30 | 10,600.00 | 10,600.00 | 10,240.00 | 10,400.00 | 10,267.45 | 53,009 |
| 2025-10-29 | 10,750.00 | 10,750.00 | 10,480.00 | 10,600.00 | 10,464.90 | 23,385 |
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.