Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 11,600.00 | 12,090.00 | 11,500.00 | 11,910.00 | 11,608.10 | 18,097 |
| 2023-05-09 | 11,830.00 | 11,840.00 | 11,520.00 | 11,540.00 | 11,247.48 | 11,739 |
| 2023-05-08 | 12,120.00 | 12,160.00 | 11,850.00 | 11,850.00 | 11,549.62 | 8,925 |
| 2023-05-04 | 11,950.00 | 12,130.00 | 11,790.00 | 12,120.00 | 11,812.78 | 14,435 |
| 2023-05-03 | 11,550.00 | 12,000.00 | 11,540.00 | 12,000.00 | 11,695.82 | 17,546 |
| 2023-05-02 | 11,380.00 | 11,690.00 | 11,350.00 | 11,610.00 | 11,315.71 | 11,179 |
| 2023-04-28 | 11,350.00 | 11,480.00 | 11,250.00 | 11,400.00 | 11,111.03 | 14,650 |
| 2023-04-27 | 11,410.00 | 11,590.00 | 11,120.00 | 11,280.00 | 10,994.07 | 36,955 |
| 2023-04-26 | 11,500.00 | 11,640.00 | 11,000.00 | 11,410.00 | 11,120.78 | 12,654 |
| 2023-04-25 | 11,950.00 | 12,150.00 | 11,320.00 | 11,490.00 | 11,198.75 | 56,157 |
| 2023-04-24 | 12,320.00 | 12,440.00 | 11,900.00 | 11,930.00 | 11,627.59 | 35,873 |
| 2023-04-21 | 12,160.00 | 12,590.00 | 12,000.00 | 12,490.00 | 12,173.40 | 42,118 |
| 2023-04-20 | 12,510.00 | 12,520.00 | 12,120.00 | 12,290.00 | 11,978.47 | 27,690 |
| 2023-04-19 | 12,610.00 | 12,700.00 | 12,320.00 | 12,500.00 | 12,183.15 | 36,751 |
| 2023-04-18 | 12,830.00 | 12,830.00 | 12,590.00 | 12,650.00 | 12,329.34 | 21,895 |
| 2023-04-17 | 12,680.00 | 12,890.00 | 12,530.00 | 12,830.00 | 12,504.78 | 22,271 |
| 2023-04-14 | 13,090.00 | 13,120.00 | 12,680.00 | 12,710.00 | 12,387.82 | 44,936 |
| 2023-04-13 | 13,020.00 | 13,150.00 | 12,660.00 | 13,090.00 | 12,758.19 | 38,101 |
| 2023-04-12 | 13,300.00 | 13,310.00 | 12,850.00 | 13,120.00 | 12,787.43 | 40,986 |
| 2023-04-11 | 13,300.00 | 13,420.00 | 13,200.00 | 13,290.00 | 12,953.12 | 37,867 |
| 2023-04-10 | 13,440.00 | 13,440.00 | 13,100.00 | 13,300.00 | 12,962.87 | 24,452 |
| 2023-04-07 | 13,440.00 | 13,630.00 | 13,070.00 | 13,440.00 | 13,099.32 | 60,959 |
| 2023-04-06 | 13,670.00 | 13,830.00 | 13,250.00 | 13,440.00 | 13,099.32 | 49,511 |
| 2023-04-05 | 13,310.00 | 13,780.00 | 13,250.00 | 13,670.00 | 13,323.49 | 54,788 |
| 2023-04-04 | 12,840.00 | 13,800.00 | 12,680.00 | 13,440.00 | 13,099.32 | 165,485 |
| 2023-04-03 | 12,850.00 | 12,990.00 | 12,640.00 | 12,840.00 | 12,514.53 | 45,854 |
| 2023-03-31 | 12,870.00 | 13,030.00 | 12,770.00 | 12,870.00 | 12,543.77 | 33,125 |
| 2023-03-30 | 12,780.00 | 13,080.00 | 12,550.00 | 12,870.00 | 12,543.77 | 71,386 |
| 2023-03-29 | 12,250.00 | 12,700.00 | 11,950.00 | 12,640.00 | 12,319.60 | 94,652 |
| 2023-03-28 | 12,210.00 | 12,320.00 | 12,010.00 | 12,180.00 | 11,871.26 | 24,999 |
| 2023-03-27 | 12,190.00 | 12,200.00 | 11,850.00 | 12,200.00 | 11,890.75 | 58,003 |
| 2023-03-24 | 11,720.00 | 12,000.00 | 11,610.00 | 11,880.00 | 11,578.86 | 55,688 |
| 2023-03-23 | 11,490.00 | 11,800.00 | 11,430.00 | 11,610.00 | 11,315.71 | 51,713 |
| 2023-03-22 | 11,790.00 | 11,790.00 | 11,450.00 | 11,550.00 | 11,257.23 | 32,420 |
| 2023-03-21 | 11,610.00 | 11,820.00 | 11,540.00 | 11,670.00 | 11,374.18 | 16,654 |
| 2023-03-20 | 11,430.00 | 11,850.00 | 11,430.00 | 11,720.00 | 11,422.92 | 31,719 |
| 2023-03-17 | 11,550.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,257.23 | 14,637 |
| 2023-03-16 | 11,160.00 | 11,530.00 | 11,040.00 | 11,400.00 | 11,111.03 | 32,419 |
| 2023-03-15 | 10,880.00 | 11,350.00 | 10,880.00 | 11,220.00 | 10,935.59 | 34,588 |
| 2023-03-14 | 11,340.00 | 11,550.00 | 10,720.00 | 10,850.00 | 10,574.97 | 78,743 |
| 2023-03-13 | 11,310.00 | 11,580.00 | 11,150.00 | 11,470.00 | 11,179.25 | 27,302 |
| 2023-03-10 | 11,860.00 | 11,870.00 | 11,490.00 | 11,490.00 | 11,198.75 | 35,359 |
| 2023-03-09 | 11,670.00 | 11,990.00 | 11,460.00 | 11,870.00 | 11,569.12 | 50,225 |
| 2023-03-08 | 12,050.00 | 12,100.00 | 11,690.00 | 11,710.00 | 11,413.17 | 41,695 |
| 2023-03-07 | 11,800.00 | 12,080.00 | 11,680.00 | 12,050.00 | 11,744.55 | 57,724 |
| 2023-03-06 | 11,970.00 | 11,970.00 | 11,600.00 | 11,790.00 | 11,491.14 | 48,469 |
| 2023-03-03 | 11,810.00 | 11,910.00 | 11,670.00 | 11,820.00 | 11,520.38 | 65,669 |
| 2023-03-02 | 11,510.00 | 11,880.00 | 11,510.00 | 11,760.00 | 11,461.90 | 56,233 |
| 2023-02-28 | 11,420.00 | 11,800.00 | 11,310.00 | 11,620.00 | 11,325.45 | 57,248 |
| 2023-02-27 | 11,550.00 | 11,580.00 | 11,210.00 | 11,450.00 | 11,159.76 | 68,998 |
| 2023-02-24 | 12,000.00 | 12,000.00 | 11,590.00 | 11,610.00 | 11,315.71 | 53,303 |
| 2023-02-23 | 12,100.00 | 12,100.00 | 11,720.00 | 11,890.00 | 11,588.61 | 65,684 |
| 2023-02-22 | 12,310.00 | 12,310.00 | 11,820.00 | 11,980.00 | 11,676.33 | 91,565 |
| 2023-02-21 | 12,840.00 | 12,850.00 | 12,250.00 | 12,310.00 | 11,997.96 | 95,688 |
| 2023-02-20 | 12,930.00 | 13,050.00 | 12,600.00 | 12,790.00 | 12,465.79 | 64,198 |
| 2023-02-17 | 12,800.00 | 13,020.00 | 12,780.00 | 12,950.00 | 12,621.74 | 52,161 |
| 2023-02-16 | 12,710.00 | 13,000.00 | 12,610.00 | 12,930.00 | 12,602.25 | 119,836 |
| 2023-02-15 | 12,650.00 | 12,950.00 | 12,480.00 | 12,570.00 | 12,251.37 | 132,334 |
| 2023-02-14 | 12,290.00 | 13,000.00 | 12,250.00 | 12,570.00 | 12,251.37 | 79,462 |
| 2023-02-13 | 12,310.00 | 12,450.00 | 11,910.00 | 12,190.00 | 11,881.00 | 101,836 |
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.