Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6,600.00 | 6,800.00 | 6,520.00 | 6,690.00 | 6,520.42 | 15,205 |
| 2024-07-26 | 6,460.00 | 6,750.00 | 6,460.00 | 6,650.00 | 6,481.43 | 12,294 |
| 2024-07-25 | 6,400.00 | 6,550.00 | 6,240.00 | 6,480.00 | 6,315.74 | 19,383 |
| 2024-07-24 | 6,540.00 | 6,600.00 | 6,410.00 | 6,550.00 | 6,383.97 | 13,610 |
| 2024-07-23 | 6,510.00 | 6,580.00 | 6,350.00 | 6,540.00 | 6,374.22 | 18,856 |
| 2024-07-22 | 6,830.00 | 6,830.00 | 6,150.00 | 6,580.00 | 6,413.21 | 60,534 |
| 2024-07-19 | 6,720.00 | 6,830.00 | 6,670.00 | 6,830.00 | 6,656.87 | 17,439 |
| 2024-07-18 | 6,610.00 | 6,780.00 | 6,610.00 | 6,780.00 | 6,608.14 | 16,201 |
| 2024-07-17 | 6,800.00 | 6,800.00 | 6,600.00 | 6,740.00 | 6,569.15 | 35,245 |
| 2024-07-16 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,627.63 | 42,695 |
| 2024-07-15 | 6,360.00 | 6,750.00 | 6,250.00 | 6,700.00 | 6,530.17 | 67,978 |
| 2024-07-12 | 6,200.00 | 6,400.00 | 6,180.00 | 6,360.00 | 6,198.78 | 36,802 |
| 2024-07-11 | 6,170.00 | 6,240.00 | 6,150.00 | 6,200.00 | 6,042.84 | 13,339 |
| 2024-07-10 | 6,200.00 | 6,270.00 | 6,110.00 | 6,210.00 | 6,052.59 | 15,689 |
| 2024-07-09 | 6,140.00 | 6,260.00 | 6,100.00 | 6,200.00 | 6,042.84 | 34,926 |
| 2024-07-08 | 6,370.00 | 7,200.00 | 5,920.00 | 6,140.00 | 5,984.36 | 567,490 |
| 2024-07-05 | 6,450.00 | 6,500.00 | 6,350.00 | 6,370.00 | 6,208.53 | 15,522 |
| 2024-07-04 | 6,420.00 | 6,540.00 | 6,310.00 | 6,450.00 | 6,286.50 | 8,130 |
| 2024-07-03 | 6,580.00 | 6,580.00 | 6,340.00 | 6,400.00 | 6,237.77 | 44,074 |
| 2024-07-02 | 6,670.00 | 6,740.00 | 6,470.00 | 6,580.00 | 6,413.21 | 31,134 |
| 2024-07-01 | 6,800.00 | 6,800.00 | 6,660.00 | 6,750.00 | 6,578.90 | 21,201 |
| 2024-06-28 | 6,830.00 | 6,850.00 | 6,700.00 | 6,800.00 | 6,627.63 | 35,547 |
| 2024-06-27 | 6,920.00 | 7,010.00 | 6,720.00 | 6,840.00 | 6,666.62 | 35,514 |
| 2024-06-26 | 6,920.00 | 7,040.00 | 6,720.00 | 6,970.00 | 6,793.32 | 40,324 |
| 2024-06-25 | 6,880.00 | 7,030.00 | 6,880.00 | 6,970.00 | 6,793.32 | 32,473 |
| 2024-06-24 | 7,070.00 | 7,070.00 | 6,720.00 | 6,960.00 | 6,783.58 | 56,434 |
| 2024-06-21 | 7,160.00 | 7,200.00 | 6,990.00 | 7,020.00 | 6,842.05 | 28,031 |
| 2024-06-20 | 7,300.00 | 7,370.00 | 7,080.00 | 7,200.00 | 7,017.49 | 78,819 |
| 2024-06-19 | 7,210.00 | 7,440.00 | 7,130.00 | 7,300.00 | 7,114.96 | 86,083 |
| 2024-06-18 | 7,230.00 | 7,350.00 | 7,160.00 | 7,230.00 | 7,046.73 | 19,567 |
| 2024-06-17 | 7,300.00 | 7,320.00 | 7,120.00 | 7,300.00 | 7,114.96 | 1,013,792 |
| 2024-06-14 | 6,880.00 | 7,900.00 | 6,880.00 | 7,300.00 | 7,114.96 | 518,455 |
| 2024-06-13 | 6,990.00 | 7,030.00 | 6,800.00 | 6,880.00 | 6,705.60 | 33,299 |
| 2024-06-12 | 6,810.00 | 6,990.00 | 6,810.00 | 6,990.00 | 6,812.82 | 10,023 |
| 2024-06-11 | 6,810.00 | 6,910.00 | 6,810.00 | 6,870.00 | 6,695.86 | 11,869 |
| 2024-06-10 | 6,870.00 | 6,890.00 | 6,840.00 | 6,870.00 | 6,695.86 | 11,432 |
| 2024-06-07 | 7,030.00 | 7,060.00 | 6,840.00 | 6,870.00 | 6,695.86 | 33,878 |
| 2024-06-05 | 7,190.00 | 7,190.00 | 7,000.00 | 7,030.00 | 6,851.80 | 19,849 |
| 2024-06-04 | 7,160.00 | 7,160.00 | 7,050.00 | 7,160.00 | 6,978.51 | 6,369 |
| 2024-06-03 | 7,060.00 | 7,160.00 | 7,040.00 | 7,160.00 | 6,978.51 | 16,049 |
| 2024-05-31 | 7,030.00 | 7,160.00 | 7,000.00 | 7,060.00 | 6,881.04 | 7,612 |
| 2024-05-30 | 7,050.00 | 7,170.00 | 7,020.00 | 7,030.00 | 6,851.80 | 13,035 |
| 2024-05-29 | 7,390.00 | 7,390.00 | 7,050.00 | 7,050.00 | 6,871.29 | 32,936 |
| 2024-05-28 | 7,460.00 | 7,460.00 | 7,170.00 | 7,350.00 | 7,163.69 | 45,401 |
| 2024-05-27 | 7,260.00 | 7,390.00 | 7,200.00 | 7,390.00 | 7,202.68 | 829,188 |
| 2024-05-24 | 7,170.00 | 7,280.00 | 7,120.00 | 7,250.00 | 7,066.22 | 15,663 |
| 2024-05-23 | 7,150.00 | 7,240.00 | 6,960.00 | 7,240.00 | 7,056.48 | 20,682 |
| 2024-05-22 | 7,240.00 | 7,380.00 | 7,110.00 | 7,150.00 | 6,968.76 | 31,907 |
| 2024-05-21 | 7,100.00 | 7,450.00 | 7,030.00 | 7,290.00 | 7,105.21 | 55,077 |
| 2024-05-20 | 7,340.00 | 7,350.00 | 6,940.00 | 7,100.00 | 6,920.03 | 122,575 |
| 2024-05-17 | 7,720.00 | 9,410.00 | 7,320.00 | 7,380.00 | 7,192.93 | 1,060,343 |
| 2024-05-16 | 7,760.00 | 7,760.00 | 7,580.00 | 7,640.00 | 7,446.34 | 17,615 |
| 2024-05-14 | 7,590.00 | 7,630.00 | 7,520.00 | 7,600.00 | 7,407.35 | 14,706 |
| 2024-05-13 | 7,640.00 | 7,690.00 | 7,550.00 | 7,600.00 | 7,407.35 | 5,593 |
| 2024-05-10 | 7,700.00 | 7,780.00 | 7,550.00 | 7,710.00 | 7,514.56 | 15,807 |
| 2024-05-09 | 7,620.00 | 8,190.00 | 7,600.00 | 7,700.00 | 7,504.82 | 40,396 |
| 2024-05-08 | 7,650.00 | 7,670.00 | 7,540.00 | 7,620.00 | 7,426.85 | 5,165 |
| 2024-05-07 | 7,600.00 | 7,640.00 | 7,500.00 | 7,600.00 | 7,407.35 | 7,227 |
| 2024-05-03 | 7,660.00 | 7,700.00 | 7,550.00 | 7,600.00 | 7,407.35 | 6,155 |
| 2024-05-02 | 7,450.00 | 7,670.00 | 7,340.00 | 7,670.00 | 7,475.58 | 17,501 |
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.