Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 7,180.00 | 7,180.00 | 6,950.00 | 6,950.00 | 6,773.83 | 31,902 |
| 2024-01-30 | 6,970.00 | 7,120.00 | 6,960.00 | 7,070.00 | 6,890.79 | 39,008 |
| 2024-01-29 | 7,120.00 | 7,120.00 | 6,920.00 | 6,970.00 | 6,793.32 | 37,636 |
| 2024-01-26 | 6,880.00 | 7,190.00 | 6,880.00 | 7,050.00 | 6,871.29 | 52,434 |
| 2024-01-25 | 7,180.00 | 7,180.00 | 6,870.00 | 6,940.00 | 6,764.08 | 48,415 |
| 2024-01-24 | 6,860.00 | 7,230.00 | 6,820.00 | 7,110.00 | 6,929.77 | 113,241 |
| 2024-01-23 | 6,840.00 | 6,900.00 | 6,770.00 | 6,870.00 | 6,695.86 | 22,442 |
| 2024-01-22 | 6,810.00 | 6,930.00 | 6,690.00 | 6,830.00 | 6,656.87 | 59,903 |
| 2024-01-19 | 6,600.00 | 7,350.00 | 6,590.00 | 6,880.00 | 6,705.60 | 397,979 |
| 2024-01-18 | 6,470.00 | 6,650.00 | 6,460.00 | 6,530.00 | 6,364.48 | 49,293 |
| 2024-01-17 | 6,950.00 | 6,950.00 | 6,460.00 | 6,460.00 | 6,296.25 | 93,810 |
| 2024-01-16 | 7,090.00 | 7,210.00 | 6,920.00 | 6,950.00 | 6,773.83 | 80,819 |
| 2024-01-15 | 7,030.00 | 7,260.00 | 6,950.00 | 7,120.00 | 6,939.52 | 73,213 |
| 2024-01-12 | 7,260.00 | 7,340.00 | 6,950.00 | 7,110.00 | 6,929.77 | 184,965 |
| 2024-01-11 | 7,420.00 | 7,660.00 | 7,300.00 | 7,300.00 | 7,114.96 | 294,531 |
| 2024-01-10 | 6,920.00 | 8,670.00 | 6,910.00 | 7,380.00 | 7,192.93 | 3,859,776 |
| 2024-01-09 | 6,860.00 | 7,000.00 | 6,820.00 | 6,910.00 | 6,734.84 | 16,485 |
| 2024-01-08 | 6,880.00 | 6,890.00 | 6,800.00 | 6,870.00 | 6,695.86 | 7,843 |
| 2024-01-05 | 7,000.00 | 7,000.00 | 6,790.00 | 6,880.00 | 6,705.60 | 18,315 |
| 2024-01-04 | 7,030.00 | 7,030.00 | 6,850.00 | 6,990.00 | 6,812.82 | 22,073 |
| 2024-01-03 | 6,910.00 | 7,010.00 | 6,830.00 | 6,950.00 | 6,773.83 | 10,780 |
| 2024-01-02 | 6,840.00 | 6,980.00 | 6,720.00 | 6,900.00 | 6,725.10 | 19,164 |
| 2023-12-28 | 6,780.00 | 6,820.00 | 6,720.00 | 6,810.00 | 6,637.38 | 14,017 |
| 2023-12-27 | 6,700.00 | 6,840.00 | 6,650.00 | 6,820.00 | 6,647.12 | 10,700 |
| 2023-12-26 | 6,970.00 | 6,980.00 | 6,660.00 | 6,700.00 | 6,530.17 | 43,117 |
| 2023-12-22 | 7,170.00 | 7,170.00 | 6,820.00 | 6,950.00 | 6,773.83 | 72,998 |
| 2023-12-21 | 6,990.00 | 7,170.00 | 6,900.00 | 7,170.00 | 6,988.25 | 74,010 |
| 2023-12-20 | 7,040.00 | 7,040.00 | 6,830.00 | 7,000.00 | 6,822.56 | 62,902 |
| 2023-12-19 | 6,660.00 | 7,800.00 | 6,620.00 | 7,060.00 | 6,881.04 | 1,038,962 |
| 2023-12-18 | 6,490.00 | 6,700.00 | 6,420.00 | 6,660.00 | 6,491.18 | 19,644 |
| 2023-12-15 | 6,450.00 | 6,490.00 | 6,380.00 | 6,490.00 | 6,325.49 | 40,682 |
| 2023-12-14 | 6,360.00 | 6,470.00 | 6,290.00 | 6,420.00 | 6,257.26 | 35,868 |
| 2023-12-13 | 6,260.00 | 6,300.00 | 6,210.00 | 6,290.00 | 6,130.56 | 18,103 |
| 2023-12-12 | 6,310.00 | 6,360.00 | 6,220.00 | 6,360.00 | 6,198.78 | 19,714 |
| 2023-12-11 | 6,400.00 | 6,490.00 | 6,320.00 | 6,370.00 | 6,208.53 | 22,357 |
| 2023-12-08 | 6,400.00 | 6,500.00 | 6,340.00 | 6,400.00 | 6,237.77 | 17,228 |
| 2023-12-07 | 6,410.00 | 6,480.00 | 6,330.00 | 6,400.00 | 6,237.77 | 22,323 |
| 2023-12-06 | 6,520.00 | 6,550.00 | 6,390.00 | 6,430.00 | 6,267.01 | 26,975 |
| 2023-12-05 | 6,400.00 | 6,720.00 | 6,350.00 | 6,520.00 | 6,354.73 | 39,877 |
| 2023-12-04 | 6,530.00 | 6,530.00 | 6,400.00 | 6,420.00 | 6,257.26 | 28,783 |
| 2023-12-01 | 6,600.00 | 6,650.00 | 6,540.00 | 6,550.00 | 6,383.97 | 19,562 |
| 2023-11-30 | 6,590.00 | 6,670.00 | 6,550.00 | 6,670.00 | 6,500.93 | 14,753 |
| 2023-11-29 | 6,660.00 | 6,680.00 | 6,520.00 | 6,630.00 | 6,461.94 | 7,201 |
| 2023-11-28 | 6,520.00 | 6,670.00 | 6,520.00 | 6,610.00 | 6,442.45 | 15,761 |
| 2023-11-27 | 6,630.00 | 6,670.00 | 6,500.00 | 6,570.00 | 6,403.46 | 7,215 |
| 2023-11-24 | 6,630.00 | 6,670.00 | 6,580.00 | 6,630.00 | 6,461.94 | 3,190 |
| 2023-11-23 | 6,630.00 | 6,690.00 | 6,560.00 | 6,640.00 | 6,471.69 | 10,776 |
| 2023-11-22 | 6,600.00 | 6,700.00 | 6,580.00 | 6,630.00 | 6,461.94 | 7,408 |
| 2023-11-21 | 6,490.00 | 6,720.00 | 6,460.00 | 6,660.00 | 6,491.18 | 22,938 |
| 2023-11-20 | 6,450.00 | 6,490.00 | 6,390.00 | 6,490.00 | 6,325.49 | 10,487 |
| 2023-11-17 | 6,410.00 | 6,560.00 | 6,330.00 | 6,450.00 | 6,286.50 | 14,798 |
| 2023-11-16 | 6,360.00 | 6,420.00 | 6,320.00 | 6,380.00 | 6,218.28 | 17,760 |
| 2023-11-15 | 6,320.00 | 6,440.00 | 6,270.00 | 6,320.00 | 6,159.80 | 20,605 |
| 2023-11-14 | 6,230.00 | 6,390.00 | 6,230.00 | 6,320.00 | 6,159.80 | 3,221 |
| 2023-11-13 | 6,480.00 | 6,480.00 | 6,220.00 | 6,230.00 | 6,072.08 | 19,756 |
| 2023-11-10 | 6,390.00 | 6,480.00 | 6,280.00 | 6,440.00 | 6,276.76 | 10,901 |
| 2023-11-09 | 6,620.00 | 6,620.00 | 6,120.00 | 6,450.00 | 6,286.50 | 24,663 |
| 2023-11-08 | 6,440.00 | 6,680.00 | 6,440.00 | 6,620.00 | 6,452.19 | 31,455 |
| 2023-11-07 | 6,340.00 | 6,390.00 | 6,170.00 | 6,310.00 | 6,150.05 | 17,927 |
| 2023-11-06 | 6,320.00 | 6,410.00 | 6,310.00 | 6,340.00 | 6,179.29 | 10,919 |
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.