Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8,750.00 | 9,060.00 | 8,710.00 | 9,010.00 | 8,895.17 | 37,208 |
| 2025-04-25 | 8,780.00 | 8,900.00 | 8,670.00 | 8,760.00 | 8,648.35 | 7,237 |
| 2025-04-24 | 8,800.00 | 8,800.00 | 8,640.00 | 8,780.00 | 8,668.10 | 6,449 |
| 2025-04-23 | 8,650.00 | 8,770.00 | 8,650.00 | 8,740.00 | 8,628.61 | 6,600 |
| 2025-04-22 | 8,770.00 | 8,770.00 | 8,530.00 | 8,730.00 | 8,618.74 | 24,560 |
| 2025-04-21 | 8,850.00 | 8,850.00 | 8,650.00 | 8,770.00 | 8,658.23 | 8,257 |
| 2025-04-18 | 8,900.00 | 8,910.00 | 8,750.00 | 8,850.00 | 8,737.21 | 6,179 |
| 2025-04-17 | 8,710.00 | 8,910.00 | 8,600.00 | 8,900.00 | 8,786.57 | 24,037 |
| 2025-04-16 | 8,930.00 | 8,960.00 | 8,650.00 | 8,700.00 | 8,589.12 | 26,021 |
| 2025-04-15 | 8,580.00 | 8,940.00 | 8,560.00 | 8,850.00 | 8,737.21 | 25,534 |
| 2025-04-14 | 8,780.00 | 8,780.00 | 8,420.00 | 8,580.00 | 8,470.65 | 53,150 |
| 2025-04-11 | 8,510.00 | 8,790.00 | 8,400.00 | 8,780.00 | 8,668.10 | 46,177 |
| 2025-04-10 | 8,050.00 | 8,600.00 | 8,030.00 | 8,560.00 | 8,450.90 | 36,067 |
| 2025-04-09 | 7,650.00 | 7,970.00 | 7,540.00 | 7,900.00 | 7,799.31 | 18,644 |
| 2025-04-08 | 7,650.00 | 7,780.00 | 7,600.00 | 7,650.00 | 7,552.50 | 9,559 |
| 2025-04-07 | 7,800.00 | 7,810.00 | 7,400.00 | 7,620.00 | 7,522.88 | 75,141 |
| 2025-04-04 | 7,800.00 | 8,010.00 | 7,640.00 | 8,000.00 | 7,898.04 | 88,518 |
| 2025-04-03 | 7,910.00 | 7,920.00 | 7,750.00 | 7,900.00 | 7,799.31 | 33,955 |
| 2025-04-02 | 7,990.00 | 7,990.00 | 7,740.00 | 7,920.00 | 7,819.06 | 10,593 |
| 2025-04-01 | 7,980.00 | 8,050.00 | 7,900.00 | 7,910.00 | 7,809.19 | 10,153 |
| 2025-03-31 | 8,260.00 | 8,260.00 | 7,680.00 | 7,980.00 | 7,878.29 | 52,219 |
| 2025-03-28 | 8,400.00 | 8,400.00 | 8,190.00 | 8,300.00 | 8,194.22 | 9,783 |
| 2025-03-27 | 8,490.00 | 8,600.00 | 8,380.00 | 8,400.00 | 8,292.94 | 6,568 |
| 2025-03-26 | 8,490.00 | 8,660.00 | 8,360.00 | 8,400.00 | 8,292.94 | 16,118 |
| 2025-03-25 | 8,520.00 | 8,600.00 | 8,350.00 | 8,420.00 | 8,312.69 | 7,004 |
| 2025-03-24 | 8,650.00 | 8,650.00 | 8,440.00 | 8,520.00 | 8,411.41 | 14,173 |
| 2025-03-21 | 8,510.00 | 8,640.00 | 8,450.00 | 8,620.00 | 8,510.14 | 13,241 |
| 2025-03-20 | 8,170.00 | 8,680.00 | 8,150.00 | 8,600.00 | 8,490.39 | 76,792 |
| 2025-03-19 | 8,140.00 | 8,380.00 | 8,100.00 | 8,340.00 | 8,233.71 | 23,263 |
| 2025-03-18 | 8,030.00 | 8,140.00 | 8,030.00 | 8,140.00 | 8,036.25 | 20,241 |
| 2025-03-17 | 7,990.00 | 8,160.00 | 7,990.00 | 8,140.00 | 8,036.25 | 12,885 |
| 2025-03-14 | 8,060.00 | 8,110.00 | 7,970.00 | 8,050.00 | 7,947.40 | 10,648 |
| 2025-03-13 | 8,020.00 | 8,140.00 | 7,940.00 | 8,060.00 | 7,957.27 | 14,607 |
| 2025-03-12 | 7,950.00 | 8,160.00 | 7,950.00 | 8,070.00 | 7,967.15 | 8,816 |
| 2025-03-11 | 8,020.00 | 8,060.00 | 7,880.00 | 8,010.00 | 7,907.91 | 23,718 |
| 2025-03-10 | 8,190.00 | 8,200.00 | 7,970.00 | 8,130.00 | 8,026.38 | 49,989 |
| 2025-03-07 | 8,170.00 | 8,170.00 | 8,030.00 | 8,170.00 | 8,065.87 | 13,123 |
| 2025-03-06 | 8,140.00 | 8,240.00 | 8,030.00 | 8,190.00 | 8,085.62 | 18,389 |
| 2025-03-05 | 7,990.00 | 8,160.00 | 7,890.00 | 8,140.00 | 8,036.25 | 17,092 |
| 2025-03-04 | 7,900.00 | 8,060.00 | 7,870.00 | 8,000.00 | 7,898.04 | 11,638 |
| 2025-02-28 | 8,040.00 | 8,160.00 | 7,950.00 | 8,000.00 | 7,898.04 | 24,734 |
| 2025-02-27 | 8,050.00 | 8,160.00 | 7,800.00 | 8,160.00 | 8,056.00 | 65,073 |
| 2025-02-26 | 8,020.00 | 8,190.00 | 7,810.00 | 8,050.00 | 7,947.40 | 57,363 |
| 2025-02-25 | 7,860.00 | 8,400.00 | 7,860.00 | 8,000.00 | 7,898.04 | 173,823 |
| 2025-02-24 | 7,350.00 | 8,040.00 | 7,330.00 | 8,010.00 | 7,907.91 | 89,698 |
| 2025-02-21 | 7,340.00 | 7,400.00 | 7,310.00 | 7,400.00 | 7,305.69 | 12,957 |
| 2025-02-20 | 7,280.00 | 7,390.00 | 7,240.00 | 7,360.00 | 7,266.20 | 12,623 |
| 2025-02-19 | 7,290.00 | 7,340.00 | 7,270.00 | 7,300.00 | 7,206.96 | 13,964 |
| 2025-02-18 | 7,330.00 | 7,350.00 | 7,260.00 | 7,290.00 | 7,197.09 | 8,984 |
| 2025-02-17 | 7,370.00 | 7,370.00 | 7,270.00 | 7,340.00 | 7,246.45 | 10,407 |
| 2025-02-14 | 7,290.00 | 7,340.00 | 7,280.00 | 7,320.00 | 7,226.71 | 11,377 |
| 2025-02-13 | 7,270.00 | 7,330.00 | 7,200.00 | 7,290.00 | 7,197.09 | 20,393 |
| 2025-02-12 | 7,190.00 | 7,310.00 | 7,140.00 | 7,240.00 | 7,147.73 | 26,032 |
| 2025-02-11 | 7,200.00 | 7,240.00 | 7,110.00 | 7,200.00 | 7,108.24 | 7,231 |
| 2025-02-10 | 7,230.00 | 7,230.00 | 7,140.00 | 7,200.00 | 7,108.24 | 11,115 |
| 2025-02-07 | 7,270.00 | 7,270.00 | 7,140.00 | 7,240.00 | 7,147.73 | 17,718 |
| 2025-02-06 | 7,250.00 | 7,340.00 | 7,200.00 | 7,240.00 | 7,147.73 | 10,004 |
| 2025-02-05 | 7,100.00 | 7,260.00 | 7,020.00 | 7,250.00 | 7,157.60 | 18,619 |
| 2025-02-04 | 7,020.00 | 7,120.00 | 6,950.00 | 7,070.00 | 6,979.89 | 7,558 |
| 2025-02-03 | 7,200.00 | 7,200.00 | 6,900.00 | 7,030.00 | 6,940.40 | 60,937 |
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.