Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 12,910.00 | 13,030.00 | 12,250.00 | 12,400.00 | 12,085.68 | 112,846 |
| 2023-02-09 | 12,980.00 | 13,370.00 | 12,840.00 | 12,900.00 | 12,573.01 | 110,754 |
| 2023-02-08 | 13,280.00 | 13,280.00 | 12,770.00 | 12,980.00 | 12,650.98 | 53,656 |
| 2023-02-07 | 12,600.00 | 13,050.00 | 12,600.00 | 12,900.00 | 12,573.01 | 150,214 |
| 2023-02-06 | 12,510.00 | 12,930.00 | 12,420.00 | 12,800.00 | 12,475.54 | 161,706 |
| 2023-02-03 | 11,810.00 | 12,960.00 | 11,690.00 | 12,500.00 | 12,183.15 | 302,793 |
| 2023-02-02 | 11,790.00 | 11,870.00 | 11,680.00 | 11,810.00 | 11,510.64 | 47,325 |
| 2023-02-01 | 12,100.00 | 12,100.00 | 11,640.00 | 11,720.00 | 11,422.92 | 52,789 |
| 2023-01-31 | 11,510.00 | 12,120.00 | 11,510.00 | 11,950.00 | 11,647.09 | 88,817 |
| 2023-01-30 | 11,890.00 | 11,930.00 | 11,580.00 | 11,630.00 | 11,335.20 | 64,387 |
| 2023-01-27 | 11,850.00 | 12,140.00 | 11,560.00 | 11,930.00 | 11,627.59 | 114,969 |
| 2023-01-26 | 12,150.00 | 12,310.00 | 11,750.00 | 11,750.00 | 11,452.16 | 78,175 |
| 2023-01-25 | 12,300.00 | 12,320.00 | 11,650.00 | 12,310.00 | 11,997.96 | 190,840 |
| 2023-01-20 | 12,150.00 | 12,450.00 | 11,700.00 | 12,300.00 | 11,988.22 | 190,690 |
| 2023-01-19 | 11,500.00 | 12,150.00 | 11,450.00 | 12,100.00 | 11,793.28 | 206,451 |
| 2023-01-18 | 11,350.00 | 11,750.00 | 11,300.00 | 11,650.00 | 11,354.69 | 150,841 |
| 2023-01-17 | 11,350.00 | 11,600.00 | 11,150.00 | 11,300.00 | 11,013.56 | 185,241 |
| 2023-01-16 | 10,900.00 | 11,450.00 | 10,900.00 | 11,350.00 | 11,062.30 | 170,933 |
| 2023-01-13 | 10,700.00 | 11,050.00 | 10,600.00 | 11,000.00 | 10,721.17 | 139,985 |
| 2023-01-12 | 10,750.00 | 10,850.00 | 10,450.00 | 10,600.00 | 10,331.31 | 96,144 |
| 2023-01-11 | 10,550.00 | 10,900.00 | 10,500.00 | 10,700.00 | 10,428.77 | 161,238 |
| 2023-01-10 | 10,050.00 | 10,500.00 | 10,050.00 | 10,450.00 | 10,185.11 | 107,629 |
| 2023-01-09 | 10,000.00 | 10,200.00 | 9,970.00 | 10,050.00 | 9,795.25 | 155,814 |
| 2023-01-06 | 9,930.00 | 10,150.00 | 9,930.00 | 9,990.00 | 9,736.77 | 61,451 |
| 2023-01-05 | 9,800.00 | 10,150.00 | 9,760.00 | 10,050.00 | 9,795.25 | 96,532 |
| 2023-01-04 | 9,670.00 | 9,840.00 | 9,630.00 | 9,750.00 | 9,502.85 | 64,701 |
| 2023-01-03 | 9,800.00 | 9,890.00 | 9,620.00 | 9,760.00 | 9,512.60 | 64,714 |
| 2023-01-02 | 9,950.00 | 10,050.00 | 9,800.00 | 9,800.00 | 9,551.59 | 30,754 |
| 2022-12-29 | 10,100.00 | 10,200.00 | 9,660.00 | 9,850.00 | 9,600.32 | 84,999 |
| 2022-12-28 | 10,150.00 | 10,250.00 | 10,000.00 | 10,050.00 | 9,795.25 | 44,325 |
| 2022-12-27 | 9,960.00 | 10,250.00 | 9,960.00 | 10,200.00 | 9,941.45 | 77,453 |
| 2022-12-26 | 10,250.00 | 10,250.00 | 10,050.00 | 10,050.00 | 9,795.25 | 53,193 |
| 2022-12-23 | 10,450.00 | 10,500.00 | 10,150.00 | 10,250.00 | 9,990.18 | 82,649 |
| 2022-12-22 | 10,550.00 | 10,800.00 | 10,350.00 | 10,650.00 | 10,380.04 | 198,556 |
| 2022-12-21 | 10,650.00 | 10,700.00 | 10,250.00 | 10,250.00 | 9,990.18 | 117,017 |
| 2022-12-20 | 10,500.00 | 10,750.00 | 10,150.00 | 10,200.00 | 9,941.45 | 98,116 |
| 2022-12-19 | 10,200.00 | 10,600.00 | 9,920.00 | 10,550.00 | 10,282.57 | 104,949 |
| 2022-12-16 | 10,100.00 | 10,350.00 | 9,640.00 | 10,150.00 | 9,892.71 | 230,712 |
| 2022-12-15 | 10,400.00 | 10,500.00 | 10,200.00 | 10,250.00 | 9,990.18 | 60,540 |
| 2022-12-14 | 10,300.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,136.38 | 85,636 |
| 2022-12-13 | 10,500.00 | 10,600.00 | 10,200.00 | 10,250.00 | 9,990.18 | 53,470 |
| 2022-12-12 | 10,350.00 | 10,500.00 | 10,250.00 | 10,350.00 | 10,087.64 | 78,534 |
| 2022-12-09 | 10,600.00 | 10,600.00 | 10,300.00 | 10,450.00 | 10,185.11 | 76,752 |
| 2022-12-08 | 10,550.00 | 10,650.00 | 10,450.00 | 10,450.00 | 10,185.11 | 61,525 |
| 2022-12-07 | 10,700.00 | 10,700.00 | 10,450.00 | 10,500.00 | 10,233.84 | 88,551 |
| 2022-12-06 | 11,000.00 | 11,000.00 | 10,600.00 | 10,650.00 | 10,380.04 | 86,794 |
| 2022-12-05 | 11,250.00 | 11,300.00 | 11,000.00 | 11,050.00 | 10,769.90 | 69,925 |
| 2022-12-02 | 11,150.00 | 11,300.00 | 11,100.00 | 11,200.00 | 10,916.10 | 48,081 |
| 2022-12-01 | 11,300.00 | 11,350.00 | 11,000.00 | 11,150.00 | 10,867.37 | 86,196 |
| 2022-11-30 | 11,400.00 | 11,400.00 | 11,050.00 | 11,050.00 | 10,769.90 | 83,694 |
| 2022-11-29 | 10,850.00 | 11,350.00 | 10,850.00 | 11,300.00 | 11,013.56 | 146,105 |
| 2022-11-28 | 10,950.00 | 11,100.00 | 10,650.00 | 10,900.00 | 10,623.70 | 133,582 |
| 2022-11-25 | 11,850.00 | 11,850.00 | 10,750.00 | 10,850.00 | 10,574.97 | 558,171 |
| 2022-11-24 | 12,150.00 | 12,150.00 | 11,750.00 | 11,800.00 | 11,500.89 | 103,825 |
| 2022-11-23 | 11,700.00 | 12,050.00 | 11,600.00 | 11,950.00 | 11,647.09 | 112,967 |
| 2022-11-22 | 11,450.00 | 11,750.00 | 11,450.00 | 11,600.00 | 11,305.96 | 26,181 |
| 2022-11-21 | 11,900.00 | 11,950.00 | 11,600.00 | 11,600.00 | 11,305.96 | 43,260 |
| 2022-11-18 | 12,000.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,598.35 | 53,951 |
| 2022-11-17 | 12,400.00 | 12,400.00 | 11,500.00 | 12,000.00 | 11,695.82 | 165,575 |
| 2022-11-16 | 12,700.00 | 12,700.00 | 12,250.00 | 12,400.00 | 12,085.68 | 70,522 |
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.