Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 12,450.00 | 12,800.00 | 12,350.00 | 12,650.00 | 12,329.34 | 105,370 |
| 2022-11-14 | 13,250.00 | 13,350.00 | 12,350.00 | 12,400.00 | 12,085.68 | 195,597 |
| 2022-11-11 | 13,400.00 | 13,450.00 | 13,000.00 | 13,250.00 | 12,914.13 | 145,266 |
| 2022-11-10 | 13,250.00 | 13,400.00 | 12,650.00 | 12,900.00 | 12,573.01 | 84,772 |
| 2022-11-09 | 12,850.00 | 13,450.00 | 12,550.00 | 13,250.00 | 12,914.13 | 202,620 |
| 2022-11-08 | 12,100.00 | 12,850.00 | 12,100.00 | 12,700.00 | 12,378.08 | 152,591 |
| 2022-11-07 | 12,300.00 | 12,450.00 | 12,000.00 | 12,100.00 | 11,793.28 | 88,999 |
| 2022-11-04 | 11,200.00 | 12,300.00 | 11,150.00 | 12,200.00 | 11,890.75 | 353,128 |
| 2022-11-03 | 11,150.00 | 11,300.00 | 11,000.00 | 11,250.00 | 10,964.83 | 44,714 |
| 2022-11-02 | 11,250.00 | 11,250.00 | 11,050.00 | 11,200.00 | 10,916.10 | 42,047 |
| 2022-11-01 | 11,350.00 | 11,500.00 | 10,950.00 | 11,250.00 | 10,964.83 | 166,010 |
| 2022-10-31 | 11,750.00 | 11,750.00 | 11,150.00 | 11,500.00 | 11,208.49 | 70,888 |
| 2022-10-28 | 11,800.00 | 12,050.00 | 11,550.00 | 11,550.00 | 11,257.23 | 100,820 |
| 2022-10-27 | 12,000.00 | 12,200.00 | 11,750.00 | 11,800.00 | 11,500.89 | 63,798 |
| 2022-10-26 | 12,300.00 | 12,450.00 | 11,800.00 | 12,150.00 | 11,842.02 | 61,107 |
| 2022-10-25 | 11,900.00 | 12,450.00 | 11,900.00 | 12,350.00 | 12,036.95 | 64,418 |
| 2022-10-24 | 12,000.00 | 12,300.00 | 12,000.00 | 12,050.00 | 11,744.55 | 29,989 |
| 2022-10-21 | 11,850.00 | 12,100.00 | 11,550.00 | 11,800.00 | 11,500.89 | 20,975 |
| 2022-10-20 | 12,500.00 | 12,500.00 | 11,700.00 | 11,950.00 | 11,647.09 | 63,252 |
| 2022-10-19 | 12,000.00 | 12,750.00 | 11,850.00 | 12,100.00 | 11,793.28 | 154,220 |
| 2022-10-18 | 11,800.00 | 12,150.00 | 11,650.00 | 11,800.00 | 11,500.89 | 41,331 |
| 2022-10-17 | 10,900.00 | 11,650.00 | 10,900.00 | 11,550.00 | 11,257.23 | 23,265 |
| 2022-10-14 | 11,250.00 | 11,550.00 | 11,050.00 | 11,250.00 | 10,964.83 | 51,790 |
| 2022-10-13 | 10,900.00 | 11,300.00 | 10,800.00 | 10,950.00 | 10,672.44 | 91,348 |
| 2022-10-12 | 10,850.00 | 11,200.00 | 10,750.00 | 11,150.00 | 10,867.37 | 39,155 |
| 2022-10-11 | 11,850.00 | 11,850.00 | 10,800.00 | 10,950.00 | 10,672.44 | 89,359 |
| 2022-10-07 | 11,950.00 | 12,300.00 | 11,850.00 | 11,850.00 | 11,549.62 | 46,022 |
| 2022-10-06 | 12,150.00 | 12,500.00 | 11,750.00 | 12,050.00 | 11,744.55 | 168,464 |
| 2022-10-05 | 11,650.00 | 12,800.00 | 11,450.00 | 12,150.00 | 11,842.02 | 364,165 |
| 2022-10-04 | 10,600.00 | 11,550.00 | 10,500.00 | 11,450.00 | 11,159.76 | 120,320 |
| 2022-09-30 | 10,600.00 | 10,950.00 | 10,200.00 | 10,350.00 | 10,087.64 | 121,133 |
| 2022-09-29 | 11,500.00 | 11,500.00 | 10,800.00 | 10,900.00 | 10,623.70 | 74,524 |
| 2022-09-28 | 11,050.00 | 11,800.00 | 10,950.00 | 11,100.00 | 10,818.63 | 91,766 |
| 2022-09-27 | 11,300.00 | 11,600.00 | 10,700.00 | 11,050.00 | 10,769.90 | 124,866 |
| 2022-09-26 | 12,050.00 | 12,400.00 | 11,300.00 | 11,400.00 | 11,111.03 | 123,760 |
| 2022-09-23 | 12,800.00 | 13,050.00 | 12,200.00 | 12,450.00 | 12,134.41 | 128,318 |
| 2022-09-22 | 12,750.00 | 13,150.00 | 12,650.00 | 12,900.00 | 12,573.01 | 78,245 |
| 2022-09-21 | 14,000.00 | 14,250.00 | 12,750.00 | 13,000.00 | 12,670.47 | 299,683 |
| 2022-09-20 | 13,550.00 | 13,550.00 | 13,100.00 | 13,400.00 | 13,060.33 | 38,144 |
| 2022-09-19 | 13,400.00 | 13,550.00 | 12,700.00 | 13,450.00 | 13,109.06 | 72,538 |
| 2022-09-16 | 13,450.00 | 13,500.00 | 12,950.00 | 13,300.00 | 12,962.87 | 33,953 |
| 2022-09-15 | 13,300.00 | 13,600.00 | 12,900.00 | 13,600.00 | 13,255.26 | 71,340 |
| 2022-09-14 | 12,750.00 | 13,250.00 | 12,650.00 | 13,250.00 | 12,914.13 | 53,952 |
| 2022-09-13 | 13,200.00 | 13,500.00 | 12,850.00 | 13,350.00 | 13,011.60 | 87,895 |
| 2022-09-08 | 12,750.00 | 13,200.00 | 12,700.00 | 12,950.00 | 12,621.74 | 81,072 |
| 2022-09-07 | 12,750.00 | 12,850.00 | 11,950.00 | 12,550.00 | 12,231.88 | 167,104 |
| 2022-09-06 | 12,550.00 | 13,250.00 | 12,550.00 | 12,900.00 | 12,573.01 | 125,816 |
| 2022-09-05 | 12,850.00 | 13,150.00 | 12,450.00 | 12,600.00 | 12,280.61 | 93,328 |
| 2022-09-02 | 13,100.00 | 13,300.00 | 12,850.00 | 12,950.00 | 12,621.74 | 51,918 |
| 2022-09-01 | 13,700.00 | 13,700.00 | 12,950.00 | 13,050.00 | 12,719.20 | 104,701 |
| 2022-08-31 | 13,600.00 | 13,850.00 | 13,300.00 | 13,700.00 | 13,352.73 | 42,900 |
| 2022-08-30 | 13,850.00 | 14,050.00 | 13,600.00 | 13,750.00 | 13,401.46 | 92,010 |
| 2022-08-29 | 14,000.00 | 14,400.00 | 13,600.00 | 13,900.00 | 13,547.66 | 157,203 |
| 2022-08-26 | 15,050.00 | 15,300.00 | 14,500.00 | 14,700.00 | 14,327.38 | 146,419 |
| 2022-08-25 | 14,700.00 | 14,950.00 | 14,650.00 | 14,850.00 | 14,473.58 | 57,641 |
| 2022-08-24 | 14,850.00 | 15,000.00 | 14,500.00 | 14,650.00 | 14,278.65 | 49,601 |
| 2022-08-23 | 15,350.00 | 15,350.00 | 14,800.00 | 14,800.00 | 14,424.84 | 75,576 |
| 2022-08-22 | 14,850.00 | 15,300.00 | 14,650.00 | 15,300.00 | 14,912.17 | 130,171 |
| 2022-08-19 | 15,450.00 | 16,800.00 | 14,650.00 | 14,700.00 | 14,327.38 | 808,298 |
| 2022-08-18 | 15,300.00 | 15,700.00 | 15,150.00 | 15,550.00 | 15,155.83 | 198,735 |
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.