Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10,500.00 | 10,720.00 | 10,360.00 | 10,720.00 | 10,583.37 | 20,001 |
| 2025-10-27 | 10,610.00 | 10,730.00 | 10,490.00 | 10,500.00 | 10,366.18 | 40,212 |
| 2025-10-24 | 10,580.00 | 10,790.00 | 10,480.00 | 10,610.00 | 10,474.77 | 47,539 |
| 2025-10-23 | 10,270.00 | 10,800.00 | 10,080.00 | 10,480.00 | 10,346.43 | 25,518 |
| 2025-10-22 | 10,210.00 | 10,270.00 | 10,020.00 | 10,270.00 | 10,139.11 | 32,880 |
| 2025-10-21 | 10,640.00 | 10,870.00 | 10,180.00 | 10,200.00 | 10,070.00 | 54,484 |
| 2025-10-20 | 10,300.00 | 10,700.00 | 10,260.00 | 10,580.00 | 10,445.16 | 41,995 |
| 2025-10-17 | 10,570.00 | 10,650.00 | 10,290.00 | 10,400.00 | 10,267.45 | 65,379 |
| 2025-10-16 | 10,640.00 | 11,380.00 | 10,600.00 | 10,670.00 | 10,534.01 | 50,071 |
| 2025-10-15 | 10,830.00 | 11,200.00 | 10,710.00 | 10,730.00 | 10,593.25 | 44,318 |
| 2025-10-14 | 11,160.00 | 11,380.00 | 10,810.00 | 10,900.00 | 10,761.08 | 40,221 |
| 2025-10-13 | 11,190.00 | 11,250.00 | 10,870.00 | 11,050.00 | 10,909.17 | 29,658 |
| 2025-10-10 | 11,250.00 | 11,460.00 | 11,130.00 | 11,200.00 | 11,057.25 | 60,775 |
| 2025-10-02 | 11,350.00 | 11,590.00 | 11,110.00 | 11,360.00 | 11,215.22 | 41,558 |
| 2025-10-01 | 11,000.00 | 11,790.00 | 10,970.00 | 11,350.00 | 11,205.34 | 106,444 |
| 2025-09-30 | 11,690.00 | 11,690.00 | 11,000.00 | 11,030.00 | 10,889.42 | 38,707 |
| 2025-09-29 | 10,900.00 | 11,420.00 | 10,700.00 | 11,150.00 | 11,007.89 | 54,860 |
| 2025-09-26 | 11,180.00 | 11,180.00 | 10,670.00 | 10,900.00 | 10,761.08 | 79,488 |
| 2025-09-25 | 11,130.00 | 11,350.00 | 11,050.00 | 11,240.00 | 11,096.75 | 27,563 |
| 2025-09-24 | 11,240.00 | 11,380.00 | 11,040.00 | 11,260.00 | 11,116.49 | 55,255 |
| 2025-09-23 | 10,910.00 | 11,350.00 | 10,810.00 | 11,230.00 | 11,086.87 | 56,587 |
| 2025-09-22 | 11,130.00 | 11,230.00 | 10,860.00 | 10,910.00 | 10,770.95 | 66,245 |
| 2025-09-19 | 11,570.00 | 11,700.00 | 11,100.00 | 11,130.00 | 10,988.15 | 78,207 |
| 2025-09-18 | 11,000.00 | 11,850.00 | 11,000.00 | 11,560.00 | 11,412.67 | 149,928 |
| 2025-09-17 | 10,750.00 | 11,500.00 | 10,500.00 | 11,200.00 | 11,057.25 | 103,301 |
| 2025-09-16 | 10,650.00 | 11,140.00 | 10,470.00 | 10,760.00 | 10,622.86 | 75,901 |
| 2025-09-15 | 10,820.00 | 10,820.00 | 10,420.00 | 10,540.00 | 10,405.67 | 51,266 |
| 2025-09-12 | 10,800.00 | 10,890.00 | 10,660.00 | 10,830.00 | 10,691.97 | 28,395 |
| 2025-09-11 | 10,580.00 | 10,850.00 | 10,580.00 | 10,800.00 | 10,662.35 | 20,598 |
| 2025-09-10 | 10,700.00 | 10,700.00 | 10,430.00 | 10,580.00 | 10,445.16 | 31,078 |
| 2025-09-09 | 10,500.00 | 11,010.00 | 10,480.00 | 10,690.00 | 10,553.75 | 58,591 |
| 2025-09-08 | 10,500.00 | 10,690.00 | 10,380.00 | 10,500.00 | 10,366.18 | 25,548 |
| 2025-09-05 | 10,360.00 | 10,700.00 | 10,300.00 | 10,580.00 | 10,445.16 | 19,678 |
| 2025-09-04 | 10,100.00 | 10,360.00 | 10,050.00 | 10,360.00 | 10,227.96 | 23,873 |
| 2025-09-03 | 10,000.00 | 10,080.00 | 9,910.00 | 10,050.00 | 9,921.91 | 30,786 |
| 2025-09-02 | 10,030.00 | 10,070.00 | 9,810.00 | 10,010.00 | 9,882.42 | 39,034 |
| 2025-09-01 | 10,300.00 | 10,390.00 | 9,880.00 | 10,030.00 | 9,902.17 | 80,944 |
| 2025-08-29 | 10,150.00 | 10,700.00 | 10,150.00 | 10,300.00 | 10,168.73 | 85,721 |
| 2025-08-28 | 10,200.00 | 10,240.00 | 10,040.00 | 10,200.00 | 10,070.00 | 34,306 |
| 2025-08-27 | 10,350.00 | 10,400.00 | 10,120.00 | 10,200.00 | 10,070.00 | 32,025 |
| 2025-08-26 | 10,200.00 | 10,470.00 | 10,020.00 | 10,360.00 | 10,227.96 | 61,779 |
| 2025-08-25 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,020.64 | 55,200 |
| 2025-08-22 | 10,180.00 | 10,220.00 | 9,910.00 | 10,050.00 | 9,921.91 | 115,699 |
| 2025-08-21 | 10,280.00 | 10,280.00 | 10,100.00 | 10,180.00 | 10,050.25 | 47,611 |
| 2025-08-20 | 10,110.00 | 10,270.00 | 9,900.00 | 10,270.00 | 10,139.11 | 52,459 |
| 2025-08-19 | 10,110.00 | 10,320.00 | 10,070.00 | 10,170.00 | 10,040.38 | 96,265 |
| 2025-08-18 | 10,200.00 | 10,440.00 | 10,050.00 | 10,210.00 | 10,079.87 | 58,829 |
| 2025-08-14 | 10,720.00 | 11,000.00 | 9,740.00 | 10,200.00 | 10,070.00 | 303,494 |
| 2025-08-13 | 10,500.00 | 11,060.00 | 10,440.00 | 10,720.00 | 10,583.37 | 71,656 |
| 2025-08-12 | 10,670.00 | 10,800.00 | 10,350.00 | 10,400.00 | 10,267.45 | 36,187 |
| 2025-08-11 | 10,640.00 | 11,150.00 | 10,510.00 | 10,720.00 | 10,583.37 | 42,931 |
| 2025-08-08 | 10,510.00 | 10,850.00 | 10,280.00 | 10,720.00 | 10,583.37 | 67,472 |
| 2025-08-07 | 10,920.00 | 10,920.00 | 10,430.00 | 10,590.00 | 10,455.03 | 59,309 |
| 2025-08-06 | 10,810.00 | 10,890.00 | 10,450.00 | 10,800.00 | 10,662.35 | 52,425 |
| 2025-08-05 | 10,410.00 | 10,980.00 | 10,410.00 | 10,800.00 | 10,662.35 | 86,329 |
| 2025-08-04 | 10,260.00 | 10,400.00 | 9,930.00 | 10,280.00 | 10,148.98 | 35,456 |
| 2025-08-01 | 11,160.00 | 11,160.00 | 10,190.00 | 10,350.00 | 10,218.09 | 116,801 |
| 2025-07-31 | 10,620.00 | 11,190.00 | 10,380.00 | 11,160.00 | 11,017.76 | 88,399 |
| 2025-07-30 | 10,800.00 | 10,910.00 | 10,430.00 | 10,640.00 | 10,504.39 | 52,404 |
| 2025-07-29 | 11,090.00 | 11,090.00 | 10,770.00 | 10,860.00 | 10,721.59 | 50,768 |
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.