Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 6,320.00 | 6,410.00 | 6,310.00 | 6,340.00 | 6,179.29 | 10,919 |
| 2023-11-03 | 6,070.00 | 6,330.00 | 6,050.00 | 6,270.00 | 6,111.07 | 13,285 |
| 2023-11-02 | 6,080.00 | 6,080.00 | 5,970.00 | 6,060.00 | 5,906.39 | 8,179 |
| 2023-11-01 | 5,840.00 | 6,050.00 | 5,840.00 | 5,900.00 | 5,750.44 | 11,996 |
| 2023-10-31 | 5,990.00 | 5,990.00 | 5,700.00 | 5,840.00 | 5,691.97 | 18,616 |
| 2023-10-30 | 5,770.00 | 6,040.00 | 5,770.00 | 5,890.00 | 5,740.70 | 5,347 |
| 2023-10-27 | 5,610.00 | 6,220.00 | 5,610.00 | 5,880.00 | 5,730.95 | 21,629 |
| 2023-10-26 | 6,050.00 | 6,050.00 | 5,710.00 | 5,710.00 | 5,565.26 | 26,902 |
| 2023-10-25 | 5,980.00 | 6,150.00 | 5,910.00 | 6,050.00 | 5,896.64 | 13,131 |
| 2023-10-24 | 5,660.00 | 5,870.00 | 5,570.00 | 5,870.00 | 5,721.21 | 18,640 |
| 2023-10-23 | 5,960.00 | 5,970.00 | 5,670.00 | 5,670.00 | 5,526.27 | 16,578 |
| 2023-10-20 | 5,890.00 | 6,010.00 | 5,730.00 | 5,930.00 | 5,779.68 | 23,179 |
| 2023-10-19 | 6,100.00 | 6,190.00 | 5,700.00 | 5,950.00 | 5,799.18 | 43,183 |
| 2023-10-18 | 6,240.00 | 6,240.00 | 6,120.00 | 6,190.00 | 6,033.09 | 17,094 |
| 2023-10-17 | 6,140.00 | 6,300.00 | 6,110.00 | 6,170.00 | 6,013.60 | 9,707 |
| 2023-10-16 | 6,260.00 | 6,260.00 | 5,980.00 | 6,090.00 | 5,935.63 | 24,006 |
| 2023-10-13 | 6,360.00 | 6,390.00 | 6,220.00 | 6,260.00 | 6,101.32 | 11,216 |
| 2023-10-12 | 6,170.00 | 6,390.00 | 6,170.00 | 6,390.00 | 6,228.02 | 14,342 |
| 2023-10-11 | 5,950.00 | 6,220.00 | 5,940.00 | 6,140.00 | 5,984.36 | 12,083 |
| 2023-10-10 | 6,220.00 | 6,260.00 | 5,850.00 | 5,900.00 | 5,750.44 | 90,852 |
| 2023-10-06 | 6,270.00 | 6,360.00 | 6,150.00 | 6,200.00 | 6,042.84 | 34,557 |
| 2023-10-05 | 6,800.00 | 6,800.00 | 6,160.00 | 6,270.00 | 6,111.07 | 64,970 |
| 2023-10-04 | 6,750.00 | 6,780.00 | 6,290.00 | 6,310.00 | 6,150.05 | 46,050 |
| 2023-09-27 | 6,490.00 | 6,700.00 | 6,230.00 | 6,670.00 | 6,500.93 | 18,413 |
| 2023-09-26 | 6,940.00 | 7,180.00 | 6,420.00 | 6,490.00 | 6,325.49 | 107,746 |
| 2023-09-25 | 7,200.00 | 7,200.00 | 6,900.00 | 6,940.00 | 6,764.08 | 66,091 |
| 2023-09-22 | 7,380.00 | 7,440.00 | 7,150.00 | 7,200.00 | 7,017.49 | 42,197 |
| 2023-09-21 | 7,740.00 | 7,820.00 | 7,500.00 | 7,500.00 | 7,309.89 | 20,360 |
| 2023-09-20 | 7,840.00 | 7,850.00 | 7,710.00 | 7,740.00 | 7,543.80 | 11,227 |
| 2023-09-19 | 7,900.00 | 7,940.00 | 7,750.00 | 7,820.00 | 7,621.78 | 10,148 |
| 2023-09-18 | 7,770.00 | 7,950.00 | 7,700.00 | 7,830.00 | 7,631.52 | 18,256 |
| 2023-09-15 | 7,850.00 | 7,870.00 | 7,700.00 | 7,700.00 | 7,504.82 | 28,935 |
| 2023-09-14 | 8,100.00 | 8,100.00 | 7,810.00 | 7,850.00 | 7,651.02 | 18,376 |
| 2023-09-13 | 8,000.00 | 8,000.00 | 7,790.00 | 7,960.00 | 7,758.23 | 27,482 |
| 2023-09-12 | 8,000.00 | 8,140.00 | 7,930.00 | 7,940.00 | 7,738.73 | 27,961 |
| 2023-09-11 | 8,620.00 | 8,620.00 | 7,920.00 | 8,070.00 | 7,865.44 | 149,518 |
| 2023-09-08 | 7,750.00 | 8,770.00 | 7,710.00 | 8,760.00 | 8,537.95 | 249,844 |
| 2023-09-07 | 7,960.00 | 7,960.00 | 7,660.00 | 7,830.00 | 7,631.52 | 25,643 |
| 2023-09-06 | 7,500.00 | 7,840.00 | 7,450.00 | 7,810.00 | 7,612.03 | 49,668 |
| 2023-09-05 | 7,630.00 | 7,660.00 | 7,400.00 | 7,500.00 | 7,309.89 | 26,599 |
| 2023-09-04 | 7,470.00 | 7,780.00 | 7,450.00 | 7,630.00 | 7,436.59 | 26,602 |
| 2023-09-01 | 7,560.00 | 7,600.00 | 7,470.00 | 7,510.00 | 7,319.63 | 27,250 |
| 2023-08-31 | 7,670.00 | 7,970.00 | 7,530.00 | 7,560.00 | 7,368.37 | 41,417 |
| 2023-08-30 | 7,800.00 | 7,800.00 | 7,500.00 | 7,660.00 | 7,465.83 | 38,194 |
| 2023-08-29 | 7,200.00 | 8,440.00 | 7,200.00 | 7,720.00 | 7,524.31 | 312,134 |
| 2023-08-28 | 7,260.00 | 7,340.00 | 7,040.00 | 7,210.00 | 7,027.24 | 28,378 |
| 2023-08-25 | 7,020.00 | 8,070.00 | 7,000.00 | 7,220.00 | 7,036.98 | 415,021 |
| 2023-08-24 | 7,030.00 | 7,090.00 | 6,980.00 | 7,020.00 | 6,842.05 | 26,379 |
| 2023-08-23 | 7,200.00 | 7,270.00 | 7,000.00 | 7,010.00 | 6,832.31 | 59,859 |
| 2023-08-22 | 7,640.00 | 7,640.00 | 7,200.00 | 7,200.00 | 7,017.49 | 67,292 |
| 2023-08-21 | 7,320.00 | 7,620.00 | 7,320.00 | 7,540.00 | 7,348.87 | 16,684 |
| 2023-08-18 | 7,340.00 | 7,500.00 | 7,300.00 | 7,390.00 | 7,202.68 | 23,987 |
| 2023-08-17 | 7,710.00 | 7,710.00 | 7,350.00 | 7,490.00 | 7,300.14 | 44,096 |
| 2023-08-16 | 7,960.00 | 7,960.00 | 7,710.00 | 7,710.00 | 7,514.56 | 33,510 |
| 2023-08-14 | 8,220.00 | 8,220.00 | 7,930.00 | 7,970.00 | 7,767.97 | 19,352 |
| 2023-08-11 | 8,060.00 | 8,360.00 | 7,870.00 | 8,220.00 | 8,011.64 | 48,466 |
| 2023-08-10 | 7,820.00 | 8,130.00 | 7,630.00 | 8,040.00 | 7,836.20 | 45,366 |
| 2023-08-09 | 7,830.00 | 7,880.00 | 7,700.00 | 7,830.00 | 7,631.52 | 40,242 |
| 2023-08-08 | 8,100.00 | 8,160.00 | 7,770.00 | 7,880.00 | 7,680.26 | 59,316 |
| 2023-08-07 | 8,300.00 | 8,300.00 | 7,980.00 | 8,210.00 | 8,001.89 | 28,444 |
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.