Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7,610.00 | 7,720.00 | 7,450.00 | 7,450.00 | 7,261.15 | 16,554 |
| 2024-04-29 | 7,680.00 | 7,820.00 | 7,580.00 | 7,690.00 | 7,495.07 | 16,251 |
| 2024-04-26 | 7,480.00 | 7,690.00 | 7,480.00 | 7,600.00 | 7,407.35 | 11,293 |
| 2024-04-25 | 7,750.00 | 7,780.00 | 7,440.00 | 7,480.00 | 7,290.39 | 33,148 |
| 2024-04-24 | 7,810.00 | 7,990.00 | 7,730.00 | 7,750.00 | 7,553.55 | 23,171 |
| 2024-04-23 | 7,860.00 | 8,000.00 | 7,710.00 | 7,810.00 | 7,612.03 | 7,891 |
| 2024-04-22 | 8,000.00 | 8,150.00 | 7,860.00 | 7,860.00 | 7,660.76 | 18,553 |
| 2024-04-19 | 8,320.00 | 8,330.00 | 7,920.00 | 8,000.00 | 7,797.21 | 36,690 |
| 2024-04-18 | 8,210.00 | 8,400.00 | 7,980.00 | 8,320.00 | 8,109.10 | 17,586 |
| 2024-04-17 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,894.68 | 10,441 |
| 2024-04-16 | 8,080.00 | 8,210.00 | 7,840.00 | 8,100.00 | 7,894.68 | 8,962 |
| 2024-04-15 | 8,130.00 | 8,200.00 | 7,700.00 | 8,100.00 | 7,894.68 | 23,322 |
| 2024-04-12 | 8,200.00 | 8,300.00 | 8,130.00 | 8,200.00 | 7,992.14 | 10,541 |
| 2024-04-11 | 8,000.00 | 8,320.00 | 7,840.00 | 8,200.00 | 7,992.14 | 26,857 |
| 2024-04-09 | 7,740.00 | 8,050.00 | 7,740.00 | 8,010.00 | 7,806.96 | 12,329 |
| 2024-04-08 | 7,980.00 | 7,980.00 | 7,820.00 | 7,830.00 | 7,631.52 | 12,474 |
| 2024-04-05 | 8,000.00 | 8,060.00 | 7,920.00 | 7,980.00 | 7,777.72 | 8,012 |
| 2024-04-04 | 8,300.00 | 8,320.00 | 7,970.00 | 8,070.00 | 7,865.44 | 53,105 |
| 2024-04-03 | 8,290.00 | 8,440.00 | 8,140.00 | 8,320.00 | 8,109.10 | 15,738 |
| 2024-04-02 | 8,350.00 | 8,430.00 | 8,130.00 | 8,300.00 | 8,089.61 | 15,419 |
| 2024-04-01 | 8,460.00 | 8,510.00 | 8,230.00 | 8,420.00 | 8,206.57 | 33,284 |
| 2024-03-29 | 8,650.00 | 8,770.00 | 8,400.00 | 8,460.00 | 8,245.55 | 34,134 |
| 2024-03-28 | 8,910.00 | 9,050.00 | 8,700.00 | 8,730.00 | 8,508.71 | 24,938 |
| 2024-03-27 | 8,880.00 | 9,250.00 | 8,880.00 | 8,890.00 | 8,664.65 | 54,706 |
| 2024-03-26 | 8,820.00 | 9,250.00 | 8,820.00 | 8,890.00 | 8,664.65 | 53,203 |
| 2024-03-25 | 8,860.00 | 9,010.00 | 8,740.00 | 8,830.00 | 8,606.17 | 22,133 |
| 2024-03-22 | 8,800.00 | 9,020.00 | 8,700.00 | 8,860.00 | 8,635.41 | 15,416 |
| 2024-03-21 | 8,800.00 | 8,960.00 | 8,620.00 | 8,800.00 | 8,576.93 | 32,648 |
| 2024-03-20 | 8,750.00 | 8,910.00 | 8,710.00 | 8,800.00 | 8,576.93 | 16,588 |
| 2024-03-19 | 8,860.00 | 9,000.00 | 8,680.00 | 8,860.00 | 8,635.41 | 24,640 |
| 2024-03-18 | 8,690.00 | 9,170.00 | 8,630.00 | 8,930.00 | 8,703.64 | 46,270 |
| 2024-03-15 | 8,700.00 | 8,790.00 | 8,500.00 | 8,780.00 | 8,557.44 | 26,138 |
| 2024-03-14 | 9,180.00 | 9,280.00 | 8,700.00 | 8,730.00 | 8,508.71 | 64,762 |
| 2024-03-13 | 9,530.00 | 9,900.00 | 8,990.00 | 9,170.00 | 8,937.56 | 573,601 |
| 2024-03-12 | 9,750.00 | 9,920.00 | 9,500.00 | 9,620.00 | 9,376.15 | 41,077 |
| 2024-03-11 | 9,800.00 | 9,890.00 | 9,210.00 | 9,740.00 | 9,493.11 | 92,256 |
| 2024-03-08 | 9,280.00 | 9,840.00 | 9,220.00 | 9,790.00 | 9,541.84 | 105,786 |
| 2024-03-07 | 9,190.00 | 9,460.00 | 9,020.00 | 9,280.00 | 9,044.77 | 133,466 |
| 2024-03-06 | 8,310.00 | 9,480.00 | 8,280.00 | 9,190.00 | 8,957.05 | 1,080,980 |
| 2024-03-05 | 8,300.00 | 8,300.00 | 8,080.00 | 8,170.00 | 7,962.90 | 37,173 |
| 2024-03-04 | 8,150.00 | 8,320.00 | 8,000.00 | 8,290.00 | 8,079.86 | 78,857 |
| 2024-02-29 | 7,920.00 | 8,200.00 | 7,780.00 | 8,170.00 | 7,962.90 | 110,253 |
| 2024-02-28 | 7,360.00 | 8,500.00 | 7,360.00 | 8,000.00 | 7,797.21 | 832,680 |
| 2024-02-27 | 7,160.00 | 7,560.00 | 7,130.00 | 7,360.00 | 7,173.44 | 71,605 |
| 2024-02-26 | 7,220.00 | 7,340.00 | 7,170.00 | 7,200.00 | 7,017.49 | 19,081 |
| 2024-02-23 | 7,210.00 | 7,400.00 | 7,150.00 | 7,300.00 | 7,114.96 | 29,660 |
| 2024-02-22 | 7,070.00 | 7,340.00 | 7,070.00 | 7,210.00 | 7,027.24 | 27,654 |
| 2024-02-21 | 7,250.00 | 7,250.00 | 7,000.00 | 7,120.00 | 6,939.52 | 20,811 |
| 2024-02-20 | 7,260.00 | 7,360.00 | 7,200.00 | 7,250.00 | 7,066.22 | 18,383 |
| 2024-02-19 | 7,370.00 | 7,410.00 | 6,920.00 | 7,260.00 | 7,075.97 | 28,998 |
| 2024-02-16 | 7,450.00 | 7,450.00 | 7,300.00 | 7,370.00 | 7,183.18 | 33,326 |
| 2024-02-15 | 7,480.00 | 7,510.00 | 7,150.00 | 7,450.00 | 7,261.15 | 57,705 |
| 2024-02-14 | 7,120.00 | 7,470.00 | 7,120.00 | 7,380.00 | 7,192.93 | 61,168 |
| 2024-02-13 | 7,000.00 | 7,290.00 | 6,920.00 | 7,270.00 | 7,085.72 | 79,527 |
| 2024-02-08 | 6,820.00 | 7,000.00 | 6,750.00 | 7,000.00 | 6,822.56 | 25,833 |
| 2024-02-07 | 6,700.00 | 6,830.00 | 6,700.00 | 6,820.00 | 6,647.12 | 22,076 |
| 2024-02-06 | 6,830.00 | 6,830.00 | 6,640.00 | 6,790.00 | 6,617.88 | 13,595 |
| 2024-02-05 | 6,930.00 | 6,970.00 | 6,750.00 | 6,830.00 | 6,656.87 | 12,447 |
| 2024-02-02 | 6,830.00 | 6,950.00 | 6,800.00 | 6,890.00 | 6,715.35 | 25,929 |
| 2024-02-01 | 6,920.00 | 6,990.00 | 6,520.00 | 6,830.00 | 6,656.87 | 38,279 |
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.