Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 8,020.00 | 8,400.00 | 7,930.00 | 8,300.00 | 8,089.61 | 16,884 |
| 2023-08-03 | 8,000.00 | 8,110.00 | 7,890.00 | 8,040.00 | 7,836.20 | 23,296 |
| 2023-08-02 | 8,280.00 | 8,490.00 | 8,100.00 | 8,110.00 | 7,904.42 | 17,360 |
| 2023-08-01 | 8,600.00 | 8,600.00 | 8,170.00 | 8,280.00 | 8,070.12 | 55,486 |
| 2023-07-31 | 8,070.00 | 9,140.00 | 8,000.00 | 8,450.00 | 8,235.81 | 198,524 |
| 2023-07-28 | 7,700.00 | 8,060.00 | 7,700.00 | 7,990.00 | 7,787.47 | 26,166 |
| 2023-07-27 | 7,720.00 | 8,120.00 | 7,720.00 | 7,950.00 | 7,748.48 | 23,218 |
| 2023-07-26 | 8,110.00 | 8,140.00 | 7,640.00 | 7,870.00 | 7,670.51 | 78,661 |
| 2023-07-25 | 8,160.00 | 8,330.00 | 8,090.00 | 8,250.00 | 8,040.88 | 44,608 |
| 2023-07-24 | 8,740.00 | 8,740.00 | 8,100.00 | 8,150.00 | 7,943.41 | 88,877 |
| 2023-07-21 | 8,780.00 | 8,880.00 | 8,650.00 | 8,740.00 | 8,518.46 | 18,407 |
| 2023-07-20 | 8,890.00 | 8,900.00 | 8,650.00 | 8,790.00 | 8,567.19 | 50,868 |
| 2023-07-19 | 9,000.00 | 9,050.00 | 8,700.00 | 8,900.00 | 8,674.40 | 40,360 |
| 2023-07-18 | 9,430.00 | 9,430.00 | 8,930.00 | 8,930.00 | 8,703.64 | 71,590 |
| 2023-07-17 | 9,740.00 | 9,740.00 | 9,230.00 | 9,290.00 | 9,054.51 | 101,551 |
| 2023-07-14 | 9,730.00 | 9,820.00 | 9,560.00 | 9,740.00 | 9,493.11 | 13,689 |
| 2023-07-13 | 9,750.00 | 9,880.00 | 9,580.00 | 9,690.00 | 9,444.37 | 33,083 |
| 2023-07-12 | 9,500.00 | 9,850.00 | 9,500.00 | 9,660.00 | 9,415.13 | 25,057 |
| 2023-07-11 | 9,500.00 | 9,560.00 | 9,370.00 | 9,510.00 | 9,268.94 | 67,825 |
| 2023-07-10 | 9,550.00 | 9,720.00 | 9,480.00 | 9,530.00 | 9,288.43 | 52,315 |
| 2023-07-07 | 9,850.00 | 9,970.00 | 9,550.00 | 9,750.00 | 9,502.85 | 29,032 |
| 2023-07-06 | 10,240.00 | 10,270.00 | 9,890.00 | 9,970.00 | 9,717.28 | 34,044 |
| 2023-07-05 | 10,330.00 | 10,330.00 | 10,100.00 | 10,150.00 | 9,892.71 | 30,712 |
| 2023-07-04 | 10,260.00 | 10,280.00 | 10,170.00 | 10,280.00 | 10,019.42 | 18,206 |
| 2023-07-03 | 10,430.00 | 10,430.00 | 10,200.00 | 10,310.00 | 10,048.66 | 10,444 |
| 2023-06-30 | 10,200.00 | 10,400.00 | 10,000.00 | 10,370.00 | 10,107.14 | 12,330 |
| 2023-06-29 | 10,230.00 | 10,400.00 | 10,000.00 | 10,270.00 | 10,009.67 | 33,690 |
| 2023-06-28 | 10,500.00 | 10,620.00 | 10,270.00 | 10,280.00 | 10,019.42 | 23,910 |
| 2023-06-27 | 10,510.00 | 10,630.00 | 10,340.00 | 10,600.00 | 10,331.31 | 16,396 |
| 2023-06-26 | 10,420.00 | 10,490.00 | 10,300.00 | 10,420.00 | 10,155.87 | 8,714 |
| 2023-06-23 | 10,550.00 | 10,550.00 | 10,160.00 | 10,420.00 | 10,155.87 | 37,282 |
| 2023-06-22 | 10,500.00 | 10,590.00 | 10,450.00 | 10,450.00 | 10,185.11 | 24,317 |
| 2023-06-21 | 10,560.00 | 10,650.00 | 10,470.00 | 10,590.00 | 10,321.56 | 25,138 |
| 2023-06-20 | 10,800.00 | 10,800.00 | 10,500.00 | 10,620.00 | 10,350.80 | 22,521 |
| 2023-06-19 | 11,010.00 | 11,070.00 | 10,630.00 | 10,700.00 | 10,428.77 | 60,826 |
| 2023-06-16 | 11,050.00 | 11,790.00 | 10,490.00 | 10,990.00 | 10,711.42 | 228,797 |
| 2023-06-15 | 10,870.00 | 11,100.00 | 10,870.00 | 10,990.00 | 10,711.42 | 18,834 |
| 2023-06-14 | 11,070.00 | 11,070.00 | 10,850.00 | 11,010.00 | 10,730.91 | 25,014 |
| 2023-06-13 | 11,170.00 | 11,290.00 | 11,000.00 | 11,020.00 | 10,740.66 | 54,641 |
| 2023-06-12 | 11,290.00 | 11,340.00 | 11,150.00 | 11,200.00 | 10,916.10 | 11,551 |
| 2023-06-09 | 11,340.00 | 11,390.00 | 11,200.00 | 11,280.00 | 10,994.07 | 18,611 |
| 2023-06-08 | 11,250.00 | 11,380.00 | 11,250.00 | 11,330.00 | 11,042.80 | 8,172 |
| 2023-06-07 | 11,400.00 | 11,500.00 | 11,350.00 | 11,380.00 | 11,091.54 | 15,880 |
| 2023-06-05 | 11,330.00 | 11,480.00 | 11,330.00 | 11,380.00 | 11,091.54 | 22,627 |
| 2023-06-02 | 11,390.00 | 11,430.00 | 11,290.00 | 11,330.00 | 11,042.80 | 13,057 |
| 2023-06-01 | 11,300.00 | 11,420.00 | 11,280.00 | 11,390.00 | 11,101.28 | 10,942 |
| 2023-05-31 | 11,570.00 | 11,590.00 | 11,300.00 | 11,390.00 | 11,101.28 | 11,868 |
| 2023-05-30 | 11,420.00 | 11,620.00 | 11,390.00 | 11,570.00 | 11,276.72 | 16,975 |
| 2023-05-26 | 11,690.00 | 11,690.00 | 11,340.00 | 11,340.00 | 11,052.55 | 13,427 |
| 2023-05-25 | 12,070.00 | 12,250.00 | 11,630.00 | 11,690.00 | 11,393.68 | 34,072 |
| 2023-05-24 | 11,360.00 | 12,200.00 | 11,180.00 | 12,180.00 | 11,871.26 | 88,635 |
| 2023-05-23 | 11,380.00 | 11,380.00 | 11,150.00 | 11,310.00 | 11,023.31 | 14,578 |
| 2023-05-22 | 11,150.00 | 11,360.00 | 11,060.00 | 11,360.00 | 11,072.04 | 8,792 |
| 2023-05-19 | 11,220.00 | 11,320.00 | 11,160.00 | 11,190.00 | 10,906.35 | 14,134 |
| 2023-05-18 | 11,350.00 | 11,440.00 | 11,180.00 | 11,220.00 | 10,935.59 | 14,595 |
| 2023-05-17 | 11,000.00 | 11,370.00 | 10,800.00 | 11,330.00 | 11,042.80 | 12,229 |
| 2023-05-16 | 11,000.00 | 11,210.00 | 10,910.00 | 10,990.00 | 10,711.42 | 22,962 |
| 2023-05-15 | 11,350.00 | 11,350.00 | 11,070.00 | 11,210.00 | 10,925.85 | 20,451 |
| 2023-05-12 | 11,410.00 | 11,420.00 | 11,200.00 | 11,350.00 | 11,062.30 | 11,607 |
| 2023-05-11 | 11,940.00 | 12,100.00 | 11,200.00 | 11,400.00 | 11,111.03 | 28,108 |
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.