Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7,660.00 | 7,660.00 | 7,550.00 | 7,600.00 | 7,600.00 | 22,310 |
| 2026-04-23 | 7,730.00 | 7,740.00 | 7,480.00 | 7,570.00 | 7,570.00 | 18,049 |
| 2026-04-22 | 7,710.00 | 7,780.00 | 7,490.00 | 7,710.00 | 7,710.00 | 43,310 |
| 2026-04-21 | 7,820.00 | 7,820.00 | 7,520.00 | 7,600.00 | 7,600.00 | 13,986 |
| 2026-04-20 | 7,810.00 | 7,860.00 | 7,660.00 | 7,720.00 | 7,720.00 | 29,470 |
| 2026-04-17 | 7,910.00 | 8,020.00 | 7,780.00 | 7,860.00 | 7,860.00 | 42,181 |
| 2026-04-16 | 7,650.00 | 7,920.00 | 7,630.00 | 7,910.00 | 7,910.00 | 66,424 |
| 2026-04-15 | 7,560.00 | 7,580.00 | 7,410.00 | 7,570.00 | 7,570.00 | 19,050 |
| 2026-04-14 | 7,370.00 | 7,580.00 | 7,310.00 | 7,560.00 | 7,560.00 | 60,587 |
| 2026-04-13 | 7,280.00 | 7,360.00 | 7,120.00 | 7,300.00 | 7,300.00 | 23,282 |
| 2026-04-10 | 7,220.00 | 7,360.00 | 7,150.00 | 7,240.00 | 7,240.00 | 14,497 |
| 2026-04-09 | 7,300.00 | 7,300.00 | 6,990.00 | 7,120.00 | 7,120.00 | 15,141 |
| 2026-04-08 | 7,060.00 | 7,330.00 | 6,990.00 | 7,230.00 | 7,230.00 | 26,931 |
| 2026-04-07 | 7,050.00 | 7,110.00 | 6,850.00 | 6,990.00 | 6,990.00 | 19,606 |
| 2026-04-06 | 7,030.00 | 7,110.00 | 6,900.00 | 7,020.00 | 7,020.00 | 16,089 |
| 2026-04-03 | 7,110.00 | 7,130.00 | 6,820.00 | 7,030.00 | 7,030.00 | 28,375 |
| 2026-04-02 | 7,520.00 | 7,530.00 | 6,930.00 | 6,960.00 | 6,960.00 | 40,780 |
| 2026-04-01 | 7,330.00 | 7,650.00 | 7,330.00 | 7,390.00 | 7,390.00 | 19,598 |
| 2026-03-31 | 7,450.00 | 7,450.00 | 7,210.00 | 7,270.00 | 7,270.00 | 38,311 |
| 2026-03-30 | 7,680.00 | 7,680.00 | 7,290.00 | 7,410.00 | 7,410.00 | 16,857 |
| 2026-03-27 | 7,500.00 | 7,650.00 | 7,380.00 | 7,610.00 | 7,610.00 | 10,121 |
| 2026-03-26 | 7,690.00 | 7,690.00 | 7,480.00 | 7,500.00 | 7,500.00 | 14,915 |
| 2026-03-25 | 7,610.00 | 7,690.00 | 7,540.00 | 7,670.00 | 7,670.00 | 9,065 |
| 2026-03-24 | 7,600.00 | 7,680.00 | 7,460.00 | 7,570.00 | 7,570.00 | 37,667 |
| 2026-03-23 | 7,820.00 | 7,820.00 | 7,490.00 | 7,490.00 | 7,490.00 | 28,210 |
| 2026-03-20 | 7,690.00 | 7,830.00 | 7,540.00 | 7,830.00 | 7,830.00 | 18,352 |
| 2026-03-19 | 7,740.00 | 7,870.00 | 7,520.00 | 7,530.00 | 7,530.00 | 19,914 |
| 2026-03-18 | 7,900.00 | 7,900.00 | 7,740.00 | 7,800.00 | 7,800.00 | 22,114 |
| 2026-03-17 | 7,880.00 | 7,880.00 | 7,660.00 | 7,830.00 | 7,830.00 | 19,030 |
| 2026-03-16 | 7,730.00 | 7,850.00 | 7,570.00 | 7,660.00 | 7,660.00 | 12,462 |
| 2026-03-13 | 7,630.00 | 7,900.00 | 7,600.00 | 7,790.00 | 7,790.00 | 12,688 |
| 2026-03-12 | 7,720.00 | 7,850.00 | 7,590.00 | 7,800.00 | 7,800.00 | 27,451 |
| 2026-03-11 | 7,640.00 | 7,860.00 | 7,530.00 | 7,720.00 | 7,720.00 | 17,055 |
| 2026-03-10 | 7,690.00 | 8,000.00 | 7,520.00 | 7,520.00 | 7,520.00 | 30,743 |
| 2026-03-09 | 7,950.00 | 7,950.00 | 7,320.00 | 7,660.00 | 7,660.00 | 29,321 |
| 2026-03-06 | 7,900.00 | 8,020.00 | 7,580.00 | 8,020.00 | 8,020.00 | 27,226 |
| 2026-03-05 | 7,700.00 | 7,900.00 | 7,560.00 | 7,900.00 | 7,900.00 | 36,089 |
| 2026-03-04 | 8,000.00 | 8,000.00 | 7,280.00 | 7,280.00 | 7,280.00 | 74,060 |
| 2026-03-03 | 8,130.00 | 8,170.00 | 7,890.00 | 8,000.00 | 8,000.00 | 36,932 |
| 2026-02-27 | 8,450.00 | 8,450.00 | 8,130.00 | 8,190.00 | 8,190.00 | 58,351 |
| 2026-02-26 | 8,690.00 | 8,750.00 | 8,390.00 | 8,400.00 | 8,400.00 | 74,135 |
| 2026-02-25 | 9,390.00 | 9,390.00 | 8,520.00 | 8,690.00 | 8,690.00 | 177,799 |
| 2026-02-24 | 9,250.00 | 9,420.00 | 9,180.00 | 9,210.00 | 9,210.00 | 30,489 |
| 2026-02-23 | 9,280.00 | 9,390.00 | 9,090.00 | 9,390.00 | 9,390.00 | 24,599 |
| 2026-02-20 | 9,140.00 | 9,300.00 | 8,990.00 | 9,200.00 | 9,200.00 | 36,058 |
| 2026-02-19 | 8,950.00 | 9,110.00 | 8,750.00 | 9,050.00 | 9,050.00 | 65,247 |
| 2026-02-13 | 9,000.00 | 9,100.00 | 8,800.00 | 8,840.00 | 8,840.00 | 36,892 |
| 2026-02-12 | 9,150.00 | 9,360.00 | 8,990.00 | 9,070.00 | 9,070.00 | 47,902 |
| 2026-02-11 | 9,220.00 | 9,350.00 | 9,060.00 | 9,210.00 | 9,210.00 | 19,398 |
| 2026-02-10 | 8,820.00 | 9,330.00 | 8,790.00 | 9,220.00 | 9,220.00 | 60,607 |
| 2026-02-09 | 8,660.00 | 8,860.00 | 8,250.00 | 8,820.00 | 8,820.00 | 22,640 |
| 2026-02-06 | 8,790.00 | 8,930.00 | 8,400.00 | 8,660.00 | 8,660.00 | 25,169 |
| 2026-02-05 | 8,940.00 | 8,940.00 | 8,750.00 | 8,860.00 | 8,860.00 | 12,717 |
| 2026-02-04 | 8,970.00 | 9,070.00 | 8,880.00 | 8,950.00 | 8,950.00 | 26,485 |
| 2026-02-03 | 8,820.00 | 8,990.00 | 8,720.00 | 8,950.00 | 8,950.00 | 28,970 |
| 2026-02-02 | 8,930.00 | 9,050.00 | 8,620.00 | 8,800.00 | 8,800.00 | 36,490 |
| 2026-01-30 | 9,090.00 | 9,330.00 | 8,950.00 | 8,970.00 | 8,970.00 | 38,885 |
| 2026-01-29 | 9,130.00 | 9,180.00 | 8,920.00 | 9,090.00 | 9,090.00 | 34,226 |
| 2026-01-28 | 9,320.00 | 9,330.00 | 9,000.00 | 9,130.00 | 9,130.00 | 93,732 |
| 2026-01-27 | 9,600.00 | 9,700.00 | 9,280.00 | 9,300.00 | 9,300.00 | 65,006 |
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.