Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 14,300.00 | 14,550.00 | 14,000.00 | 14,200.00 | 13,840.05 | 151,546 |
| 2022-05-19 | 14,450.00 | 14,650.00 | 14,000.00 | 14,200.00 | 13,840.05 | 298,530 |
| 2022-05-18 | 14,100.00 | 15,350.00 | 14,000.00 | 14,800.00 | 14,424.84 | 636,473 |
| 2022-05-17 | 13,850.00 | 14,250.00 | 13,700.00 | 13,900.00 | 13,547.66 | 194,687 |
| 2022-05-16 | 13,050.00 | 13,850.00 | 13,000.00 | 13,800.00 | 13,450.19 | 392,861 |
| 2022-05-13 | 13,150.00 | 13,400.00 | 12,850.00 | 13,000.00 | 12,670.47 | 122,973 |
| 2022-05-12 | 13,450.00 | 13,800.00 | 12,750.00 | 13,000.00 | 12,670.47 | 221,748 |
| 2022-05-11 | 14,000.00 | 14,200.00 | 13,650.00 | 13,700.00 | 13,352.73 | 104,155 |
| 2022-05-10 | 13,750.00 | 14,200.00 | 12,950.00 | 14,050.00 | 13,693.86 | 514,716 |
| 2022-05-09 | 15,200.00 | 15,350.00 | 13,900.00 | 14,150.00 | 13,791.32 | 540,814 |
| 2022-05-06 | 15,850.00 | 16,550.00 | 15,250.00 | 15,400.00 | 15,009.64 | 312,354 |
| 2022-05-04 | 15,900.00 | 16,900.00 | 15,850.00 | 16,200.00 | 15,789.36 | 482,441 |
| 2022-05-03 | 16,650.00 | 16,750.00 | 15,650.00 | 16,100.00 | 15,691.89 | 337,818 |
| 2022-05-02 | 16,350.00 | 16,850.00 | 16,200.00 | 16,650.00 | 16,227.95 | 137,240 |
| 2022-04-29 | 15,950.00 | 16,750.00 | 15,700.00 | 16,650.00 | 16,227.95 | 326,246 |
| 2022-04-28 | 16,150.00 | 16,400.00 | 15,150.00 | 15,700.00 | 15,302.03 | 340,702 |
| 2022-04-27 | 16,450.00 | 16,500.00 | 15,800.00 | 16,100.00 | 15,691.89 | 364,007 |
| 2022-04-26 | 17,500.00 | 18,050.00 | 16,900.00 | 16,950.00 | 16,520.35 | 443,087 |
| 2022-04-25 | 17,500.00 | 17,850.00 | 17,000.00 | 17,350.00 | 16,910.21 | 382,421 |
| 2022-04-22 | 17,050.00 | 18,900.00 | 16,900.00 | 17,950.00 | 17,495.00 | 967,834 |
| 2022-04-21 | 17,200.00 | 18,350.00 | 16,850.00 | 17,700.00 | 17,251.33 | 1,247,543 |
| 2022-04-20 | 17,650.00 | 17,950.00 | 16,800.00 | 16,850.00 | 16,422.88 | 706,816 |
| 2022-04-19 | 16,050.00 | 18,300.00 | 15,950.00 | 17,800.00 | 17,348.80 | 3,834,160 |
| 2022-04-18 | 15,350.00 | 16,150.00 | 15,000.00 | 16,000.00 | 15,594.43 | 438,960 |
| 2022-04-15 | 15,300.00 | 15,700.00 | 14,600.00 | 15,450.00 | 15,058.37 | 571,976 |
| 2022-04-14 | 16,350.00 | 16,350.00 | 15,300.00 | 15,450.00 | 15,058.37 | 646,102 |
| 2022-04-13 | 15,600.00 | 16,250.00 | 15,500.00 | 16,100.00 | 15,691.89 | 656,573 |
| 2022-04-12 | 14,950.00 | 16,250.00 | 14,950.00 | 15,700.00 | 15,302.03 | 1,050,737 |
| 2022-04-11 | 16,550.00 | 16,600.00 | 15,300.00 | 15,300.00 | 14,912.17 | 993,044 |
| 2022-04-08 | 15,500.00 | 17,000.00 | 15,400.00 | 16,700.00 | 16,276.68 | 2,544,768 |
| 2022-04-07 | 14,600.00 | 17,300.00 | 14,500.00 | 15,650.00 | 15,253.30 | 7,368,721 |
| 2022-04-06 | 14,850.00 | 15,100.00 | 14,250.00 | 14,600.00 | 14,229.91 | 390,796 |
| 2022-04-05 | 14,500.00 | 15,900.00 | 14,250.00 | 15,150.00 | 14,765.97 | 2,399,010 |
| 2022-04-04 | 14,800.00 | 14,800.00 | 13,900.00 | 14,500.00 | 14,132.45 | 619,631 |
| 2022-04-01 | 14,350.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,424.84 | 1,059,065 |
| 2022-03-31 | 12,900.00 | 14,850.00 | 12,750.00 | 14,500.00 | 14,132.45 | 4,321,767 |
| 2022-03-30 | 12,350.00 | 13,200.00 | 12,250.00 | 12,950.00 | 12,621.74 | 1,024,053 |
| 2022-03-29 | 12,350.00 | 12,750.00 | 12,150.00 | 12,250.00 | 11,939.48 | 507,214 |
| 2022-03-28 | 12,700.00 | 12,700.00 | 12,050.00 | 12,200.00 | 11,890.75 | 450,725 |
| 2022-03-25 | 13,950.00 | 13,950.00 | 12,650.00 | 12,750.00 | 12,426.81 | 818,460 |
| 2022-03-24 | 13,200.00 | 13,650.00 | 12,750.00 | 13,650.00 | 13,304.00 | 765,406 |
| 2022-03-23 | 12,500.00 | 13,600.00 | 12,250.00 | 13,450.00 | 13,109.06 | 1,851,061 |
| 2022-03-22 | 12,200.00 | 13,300.00 | 12,200.00 | 12,500.00 | 12,183.15 | 2,205,824 |
| 2022-03-21 | 12,400.00 | 12,600.00 | 11,850.00 | 11,900.00 | 11,598.35 | 868,266 |
| 2022-03-18 | 11,550.00 | 13,350.00 | 11,350.00 | 12,350.00 | 12,036.95 | 3,106,479 |
| 2022-03-17 | 11,400.00 | 11,850.00 | 11,200.00 | 11,550.00 | 11,257.23 | 872,452 |
| 2022-03-16 | 11,450.00 | 11,550.00 | 11,100.00 | 11,250.00 | 10,964.83 | 331,263 |
| 2022-03-15 | 10,800.00 | 11,650.00 | 10,750.00 | 11,350.00 | 11,062.30 | 808,615 |
| 2022-03-14 | 10,800.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,623.70 | 376,206 |
| 2022-03-11 | 10,700.00 | 11,150.00 | 10,600.00 | 10,750.00 | 10,477.51 | 322,085 |
| 2022-03-10 | 11,150.00 | 11,300.00 | 10,700.00 | 10,700.00 | 10,428.77 | 361,949 |
| 2022-03-08 | 10,750.00 | 11,100.00 | 10,750.00 | 10,900.00 | 10,623.70 | 396,105 |
| 2022-03-07 | 11,850.00 | 12,100.00 | 11,200.00 | 11,200.00 | 10,916.10 | 1,552,387 |
| 2022-03-04 | 11,650.00 | 11,900.00 | 11,300.00 | 11,350.00 | 11,062.30 | 1,446,263 |
| 2022-03-03 | 11,150.00 | 12,000.00 | 11,000.00 | 11,550.00 | 11,257.23 | 1,746,053 |
| 2022-03-02 | 11,000.00 | 11,300.00 | 10,950.00 | 11,150.00 | 10,867.37 | 537,391 |
| 2022-02-28 | 11,150.00 | 11,350.00 | 10,900.00 | 11,100.00 | 10,818.63 | 727,246 |
| 2022-02-25 | 11,200.00 | 11,700.00 | 10,850.00 | 11,400.00 | 11,111.03 | 1,989,383 |
| 2022-02-24 | 12,250.00 | 12,850.00 | 10,700.00 | 10,750.00 | 10,477.51 | 3,045,438 |
| 2022-02-23 | 12,550.00 | 12,650.00 | 12,050.00 | 12,300.00 | 11,988.22 | 1,780,322 |
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.