Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 15,600.00 | 15,600.00 | 15,000.00 | 15,150.00 | 14,765.97 | 110,176 |
| 2022-08-16 | 15,300.00 | 15,950.00 | 15,300.00 | 15,550.00 | 15,155.83 | 135,688 |
| 2022-08-12 | 15,200.00 | 15,300.00 | 14,650.00 | 15,250.00 | 14,863.44 | 151,214 |
| 2022-08-11 | 15,200.00 | 15,300.00 | 15,100.00 | 15,150.00 | 14,765.97 | 59,907 |
| 2022-08-10 | 15,150.00 | 15,800.00 | 14,900.00 | 15,050.00 | 14,668.51 | 122,295 |
| 2022-08-09 | 15,750.00 | 15,900.00 | 15,200.00 | 15,300.00 | 14,912.17 | 154,297 |
| 2022-08-08 | 15,400.00 | 16,100.00 | 15,250.00 | 15,950.00 | 15,545.69 | 454,634 |
| 2022-08-05 | 15,100.00 | 15,650.00 | 14,850.00 | 15,550.00 | 15,155.83 | 165,373 |
| 2022-08-04 | 14,900.00 | 15,350.00 | 14,900.00 | 15,150.00 | 14,765.97 | 144,535 |
| 2022-08-03 | 14,500.00 | 15,100.00 | 14,500.00 | 14,900.00 | 14,522.31 | 219,589 |
| 2022-08-02 | 14,950.00 | 15,200.00 | 14,250.00 | 14,500.00 | 14,132.45 | 230,193 |
| 2022-08-01 | 15,200.00 | 15,200.00 | 14,700.00 | 15,000.00 | 14,619.77 | 154,247 |
| 2022-07-29 | 15,650.00 | 15,950.00 | 15,050.00 | 15,050.00 | 14,668.51 | 322,032 |
| 2022-07-28 | 16,000.00 | 16,050.00 | 15,250.00 | 15,550.00 | 15,155.83 | 430,830 |
| 2022-07-27 | 16,150.00 | 16,400.00 | 15,750.00 | 16,100.00 | 15,691.89 | 685,001 |
| 2022-07-26 | 14,350.00 | 17,100.00 | 14,350.00 | 16,200.00 | 15,789.36 | 1,354,582 |
| 2022-07-25 | 13,650.00 | 14,650.00 | 13,300.00 | 14,300.00 | 13,937.52 | 284,087 |
| 2022-07-22 | 13,950.00 | 13,950.00 | 13,500.00 | 13,500.00 | 13,157.80 | 40,711 |
| 2022-07-21 | 13,700.00 | 13,800.00 | 13,350.00 | 13,800.00 | 13,450.19 | 52,132 |
| 2022-07-20 | 13,850.00 | 13,900.00 | 13,400.00 | 13,600.00 | 13,255.26 | 54,287 |
| 2022-07-19 | 13,600.00 | 13,900.00 | 13,550.00 | 13,700.00 | 13,352.73 | 27,111 |
| 2022-07-18 | 13,600.00 | 13,900.00 | 13,500.00 | 13,750.00 | 13,401.46 | 50,097 |
| 2022-07-15 | 13,300.00 | 13,750.00 | 13,100.00 | 13,550.00 | 13,206.53 | 70,212 |
| 2022-07-14 | 13,450.00 | 13,700.00 | 13,050.00 | 13,300.00 | 12,962.87 | 81,062 |
| 2022-07-13 | 13,400.00 | 14,000.00 | 13,400.00 | 13,450.00 | 13,109.06 | 241,625 |
| 2022-07-12 | 13,850.00 | 13,950.00 | 13,150.00 | 13,350.00 | 13,011.60 | 102,338 |
| 2022-07-11 | 14,400.00 | 14,700.00 | 13,950.00 | 13,950.00 | 13,596.39 | 309,653 |
| 2022-07-08 | 13,700.00 | 14,050.00 | 13,300.00 | 14,000.00 | 13,645.12 | 136,136 |
| 2022-07-07 | 13,600.00 | 14,150.00 | 13,250.00 | 13,450.00 | 13,109.06 | 133,156 |
| 2022-07-06 | 13,150.00 | 14,050.00 | 12,950.00 | 13,450.00 | 13,109.06 | 229,462 |
| 2022-07-05 | 12,700.00 | 13,200.00 | 12,650.00 | 13,000.00 | 12,670.47 | 61,571 |
| 2022-07-04 | 13,350.00 | 13,350.00 | 12,300.00 | 12,700.00 | 12,378.08 | 76,425 |
| 2022-07-01 | 13,000.00 | 14,000.00 | 12,800.00 | 13,050.00 | 12,719.20 | 257,526 |
| 2022-06-30 | 13,500.00 | 13,850.00 | 12,950.00 | 13,000.00 | 12,670.47 | 116,488 |
| 2022-06-29 | 12,300.00 | 13,650.00 | 12,250.00 | 13,500.00 | 13,157.80 | 224,452 |
| 2022-06-28 | 12,450.00 | 12,700.00 | 12,150.00 | 12,550.00 | 12,231.88 | 96,310 |
| 2022-06-27 | 12,500.00 | 12,750.00 | 12,250.00 | 12,500.00 | 12,183.15 | 129,173 |
| 2022-06-24 | 11,450.00 | 12,700.00 | 11,450.00 | 12,450.00 | 12,134.41 | 325,177 |
| 2022-06-23 | 11,050.00 | 12,100.00 | 10,650.00 | 11,450.00 | 11,159.76 | 259,568 |
| 2022-06-22 | 11,650.00 | 11,950.00 | 11,050.00 | 11,100.00 | 10,818.63 | 316,581 |
| 2022-06-21 | 11,650.00 | 11,850.00 | 11,350.00 | 11,600.00 | 11,305.96 | 273,713 |
| 2022-06-20 | 12,700.00 | 12,700.00 | 11,550.00 | 11,600.00 | 11,305.96 | 230,058 |
| 2022-06-17 | 12,700.00 | 12,850.00 | 12,150.00 | 12,500.00 | 12,183.15 | 306,517 |
| 2022-06-16 | 13,450.00 | 13,800.00 | 13,100.00 | 13,150.00 | 12,816.67 | 212,203 |
| 2022-06-15 | 13,950.00 | 14,000.00 | 13,200.00 | 13,200.00 | 12,865.40 | 199,452 |
| 2022-06-14 | 14,400.00 | 14,950.00 | 13,300.00 | 13,800.00 | 13,450.19 | 940,231 |
| 2022-06-13 | 15,500.00 | 15,750.00 | 14,100.00 | 14,300.00 | 13,937.52 | 755,886 |
| 2022-06-10 | 14,500.00 | 16,550.00 | 14,450.00 | 15,850.00 | 15,448.23 | 1,758,189 |
| 2022-06-09 | 14,450.00 | 14,800.00 | 14,250.00 | 14,650.00 | 14,278.65 | 132,718 |
| 2022-06-08 | 14,400.00 | 14,800.00 | 14,300.00 | 14,450.00 | 14,083.72 | 229,378 |
| 2022-06-07 | 14,300.00 | 14,700.00 | 14,100.00 | 14,300.00 | 13,937.52 | 173,319 |
| 2022-06-03 | 14,450.00 | 14,550.00 | 14,100.00 | 14,200.00 | 13,840.05 | 118,486 |
| 2022-06-02 | 14,550.00 | 14,750.00 | 14,150.00 | 14,350.00 | 13,986.25 | 166,849 |
| 2022-05-31 | 13,600.00 | 14,750.00 | 13,600.00 | 14,500.00 | 14,132.45 | 516,192 |
| 2022-05-30 | 13,450.00 | 13,750.00 | 13,150.00 | 13,700.00 | 13,352.73 | 143,332 |
| 2022-05-27 | 13,600.00 | 13,900.00 | 13,200.00 | 13,250.00 | 12,914.13 | 169,950 |
| 2022-05-26 | 14,200.00 | 14,350.00 | 13,300.00 | 13,400.00 | 13,060.33 | 420,785 |
| 2022-05-25 | 14,450.00 | 14,600.00 | 13,950.00 | 14,150.00 | 13,791.32 | 139,507 |
| 2022-05-24 | 14,750.00 | 15,250.00 | 14,250.00 | 14,400.00 | 14,034.98 | 232,515 |
| 2022-05-23 | 14,350.00 | 14,650.00 | 13,500.00 | 14,400.00 | 14,034.98 | 231,727 |
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.