Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 14,500.00 | 14,850.00 | 12,300.00 | 12,300.00 | 11,988.22 | 7,098,465 |
| 2022-02-21 | 12,250.00 | 14,300.00 | 12,050.00 | 14,300.00 | 13,937.52 | 11,573,500 |
| 2022-02-18 | 10,750.00 | 11,250.00 | 10,650.00 | 11,000.00 | 10,721.17 | 958,992 |
| 2022-02-17 | 11,100.00 | 12,450.00 | 10,650.00 | 11,150.00 | 10,867.37 | 5,404,176 |
| 2022-02-16 | 10,350.00 | 10,750.00 | 10,200.00 | 10,650.00 | 10,380.04 | 1,053,817 |
| 2022-02-15 | 10,600.00 | 10,900.00 | 10,000.00 | 10,000.00 | 9,746.52 | 893,915 |
| 2022-02-14 | 11,950.00 | 12,000.00 | 10,650.00 | 10,650.00 | 10,380.04 | 1,112,193 |
| 2022-02-11 | 13,500.00 | 13,800.00 | 12,500.00 | 12,500.00 | 12,183.15 | 1,853,405 |
| 2022-02-10 | 13,250.00 | 13,850.00 | 12,300.00 | 13,100.00 | 12,767.94 | 1,885,957 |
| 2022-02-09 | 13,300.00 | 15,150.00 | 13,050.00 | 13,450.00 | 13,109.06 | 9,966,595 |
| 2022-02-08 | 13,800.00 | 14,300.00 | 12,150.00 | 12,700.00 | 12,378.08 | 5,520,265 |
| 2022-02-07 | 16,000.00 | 20,000.00 | 13,400.00 | 13,500.00 | 13,157.80 | 16,812,891 |
← NewerPage 20 of 20 · 1,152 trading days
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.