Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 11,300.00 | 11,380.00 | 10,700.00 | 11,180.00 | 11,037.51 | 86,156 |
| 2025-07-25 | 11,300.00 | 11,600.00 | 11,200.00 | 11,390.00 | 11,244.83 | 42,694 |
| 2025-07-24 | 11,810.00 | 11,920.00 | 11,110.00 | 11,300.00 | 11,155.98 | 83,617 |
| 2025-07-23 | 11,610.00 | 11,900.00 | 11,100.00 | 11,810.00 | 11,659.48 | 102,496 |
| 2025-07-22 | 12,220.00 | 12,350.00 | 11,380.00 | 11,610.00 | 11,462.03 | 251,942 |
| 2025-07-21 | 11,720.00 | 12,280.00 | 11,610.00 | 12,170.00 | 12,014.89 | 142,168 |
| 2025-07-18 | 11,700.00 | 12,170.00 | 11,600.00 | 11,730.00 | 11,580.50 | 148,883 |
| 2025-07-17 | 10,600.00 | 12,040.00 | 10,600.00 | 11,840.00 | 11,689.10 | 810,892 |
| 2025-07-16 | 9,700.00 | 10,500.00 | 9,560.00 | 10,480.00 | 10,346.43 | 144,245 |
| 2025-07-15 | 9,960.00 | 9,960.00 | 9,560.00 | 9,700.00 | 9,576.37 | 85,790 |
| 2025-07-14 | 9,590.00 | 10,000.00 | 9,330.00 | 9,800.00 | 9,675.10 | 127,029 |
| 2025-07-11 | 10,200.00 | 10,400.00 | 9,480.00 | 9,590.00 | 9,467.77 | 205,505 |
| 2025-07-10 | 9,270.00 | 10,200.00 | 9,270.00 | 10,090.00 | 9,961.40 | 277,473 |
| 2025-07-09 | 8,640.00 | 9,400.00 | 8,540.00 | 9,400.00 | 9,280.20 | 280,518 |
| 2025-07-08 | 8,570.00 | 9,740.00 | 8,450.00 | 8,630.00 | 8,520.01 | 970,555 |
| 2025-07-07 | 8,300.00 | 8,640.00 | 8,200.00 | 8,550.00 | 8,441.03 | 490,621 |
| 2025-07-04 | 8,240.00 | 8,270.00 | 7,890.00 | 7,910.00 | 7,809.19 | 39,652 |
| 2025-07-03 | 7,880.00 | 8,220.00 | 7,870.00 | 8,220.00 | 8,115.24 | 50,875 |
| 2025-07-02 | 7,950.00 | 7,950.00 | 7,750.00 | 7,870.00 | 7,769.70 | 31,701 |
| 2025-07-01 | 7,800.00 | 8,110.00 | 7,700.00 | 7,890.00 | 7,789.44 | 78,786 |
| 2025-06-30 | 7,850.00 | 7,950.00 | 7,750.00 | 7,800.00 | 7,700.59 | 20,703 |
| 2025-06-27 | 8,030.00 | 8,180.00 | 7,760.00 | 7,790.00 | 7,690.72 | 22,836 |
| 2025-06-26 | 8,080.00 | 8,110.00 | 7,800.00 | 7,940.00 | 7,838.80 | 38,552 |
| 2025-06-25 | 8,100.00 | 8,110.00 | 7,880.00 | 8,080.00 | 7,977.02 | 36,160 |
| 2025-06-24 | 8,070.00 | 8,100.00 | 7,910.00 | 8,070.00 | 7,967.15 | 50,047 |
| 2025-06-23 | 8,320.00 | 8,320.00 | 7,900.00 | 7,960.00 | 7,858.55 | 60,459 |
| 2025-06-20 | 8,360.00 | 8,410.00 | 8,260.00 | 8,340.00 | 8,233.71 | 33,925 |
| 2025-06-19 | 8,240.00 | 8,360.00 | 8,240.00 | 8,320.00 | 8,213.96 | 5,297 |
| 2025-06-18 | 8,380.00 | 8,380.00 | 8,160.00 | 8,280.00 | 8,174.47 | 24,829 |
| 2025-06-17 | 8,540.00 | 8,590.00 | 8,260.00 | 8,380.00 | 8,273.20 | 50,957 |
| 2025-06-16 | 8,510.00 | 8,600.00 | 8,410.00 | 8,590.00 | 8,480.52 | 29,213 |
| 2025-06-13 | 8,650.00 | 8,720.00 | 8,470.00 | 8,540.00 | 8,431.16 | 26,372 |
| 2025-06-12 | 8,870.00 | 8,870.00 | 8,650.00 | 8,650.00 | 8,539.75 | 19,829 |
| 2025-06-11 | 8,840.00 | 8,840.00 | 8,670.00 | 8,830.00 | 8,717.46 | 16,150 |
| 2025-06-10 | 8,950.00 | 9,080.00 | 8,700.00 | 8,750.00 | 8,638.48 | 75,381 |
| 2025-06-09 | 8,360.00 | 9,000.00 | 8,290.00 | 8,850.00 | 8,737.21 | 96,113 |
| 2025-06-05 | 8,090.00 | 8,350.00 | 8,070.00 | 8,280.00 | 8,174.47 | 27,054 |
| 2025-06-04 | 8,070.00 | 8,330.00 | 7,990.00 | 8,080.00 | 7,977.02 | 20,137 |
| 2025-06-02 | 8,070.00 | 8,350.00 | 8,020.00 | 8,090.00 | 7,986.89 | 25,395 |
| 2025-05-30 | 8,360.00 | 8,480.00 | 8,040.00 | 8,060.00 | 7,957.27 | 27,182 |
| 2025-05-29 | 8,400.00 | 8,480.00 | 8,320.00 | 8,420.00 | 8,312.69 | 7,865 |
| 2025-05-28 | 8,360.00 | 8,490.00 | 8,260.00 | 8,360.00 | 8,253.45 | 10,567 |
| 2025-05-27 | 8,600.00 | 8,600.00 | 8,220.00 | 8,360.00 | 8,253.45 | 47,740 |
| 2025-05-26 | 8,570.00 | 8,690.00 | 8,420.00 | 8,500.00 | 8,391.67 | 41,203 |
| 2025-05-23 | 8,650.00 | 8,750.00 | 8,550.00 | 8,570.00 | 8,460.77 | 10,373 |
| 2025-05-22 | 8,730.00 | 9,000.00 | 8,600.00 | 8,650.00 | 8,539.75 | 15,026 |
| 2025-05-21 | 8,660.00 | 8,850.00 | 8,660.00 | 8,720.00 | 8,608.86 | 17,885 |
| 2025-05-20 | 8,660.00 | 8,670.00 | 8,550.00 | 8,650.00 | 8,539.75 | 7,906 |
| 2025-05-19 | 8,760.00 | 8,760.00 | 8,480.00 | 8,660.00 | 8,549.63 | 75,874 |
| 2025-05-16 | 8,950.00 | 8,980.00 | 8,550.00 | 8,760.00 | 8,648.35 | 68,210 |
| 2025-05-15 | 9,440.00 | 9,440.00 | 8,620.00 | 8,760.00 | 8,648.35 | 126,716 |
| 2025-05-14 | 9,140.00 | 9,200.00 | 8,980.00 | 9,150.00 | 9,033.38 | 18,126 |
| 2025-05-13 | 9,180.00 | 9,180.00 | 8,940.00 | 9,030.00 | 8,914.91 | 10,218 |
| 2025-05-12 | 8,930.00 | 9,110.00 | 8,850.00 | 9,080.00 | 8,964.27 | 19,056 |
| 2025-05-09 | 8,930.00 | 9,050.00 | 8,850.00 | 8,940.00 | 8,826.06 | 10,112 |
| 2025-05-08 | 8,910.00 | 8,960.00 | 8,830.00 | 8,920.00 | 8,806.31 | 14,939 |
| 2025-05-07 | 8,920.00 | 9,100.00 | 8,810.00 | 8,970.00 | 8,855.68 | 19,804 |
| 2025-05-02 | 8,890.00 | 9,000.00 | 8,830.00 | 8,920.00 | 8,806.31 | 13,135 |
| 2025-04-30 | 9,200.00 | 9,200.00 | 8,870.00 | 8,890.00 | 8,776.70 | 32,811 |
| 2025-04-29 | 9,000.00 | 9,240.00 | 9,000.00 | 9,140.00 | 9,023.51 | 37,716 |
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.