Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7,160.00 | 7,210.00 | 7,100.00 | 7,210.00 | 7,118.11 | 8,051 |
| 2025-01-24 | 7,200.00 | 7,420.00 | 7,130.00 | 7,210.00 | 7,118.11 | 13,650 |
| 2025-01-23 | 7,310.00 | 7,360.00 | 7,120.00 | 7,200.00 | 7,108.24 | 37,364 |
| 2025-01-22 | 7,390.00 | 7,390.00 | 7,250.00 | 7,310.00 | 7,216.83 | 11,365 |
| 2025-01-21 | 7,280.00 | 7,340.00 | 7,220.00 | 7,340.00 | 7,246.45 | 8,837 |
| 2025-01-20 | 7,340.00 | 7,340.00 | 7,200.00 | 7,280.00 | 7,187.22 | 12,186 |
| 2025-01-17 | 7,320.00 | 7,420.00 | 7,200.00 | 7,330.00 | 7,236.58 | 21,359 |
| 2025-01-16 | 7,220.00 | 7,400.00 | 7,100.00 | 7,340.00 | 7,246.45 | 85,903 |
| 2025-01-15 | 7,120.00 | 7,280.00 | 7,070.00 | 7,240.00 | 7,147.73 | 38,780 |
| 2025-01-14 | 7,110.00 | 7,120.00 | 7,010.00 | 7,120.00 | 7,029.25 | 8,912 |
| 2025-01-13 | 7,140.00 | 7,140.00 | 7,050.00 | 7,130.00 | 7,039.13 | 13,981 |
| 2025-01-10 | 7,130.00 | 7,200.00 | 7,060.00 | 7,150.00 | 7,058.87 | 23,081 |
| 2025-01-09 | 7,180.00 | 7,190.00 | 7,060.00 | 7,170.00 | 7,078.62 | 13,731 |
| 2025-01-08 | 7,100.00 | 7,190.00 | 7,100.00 | 7,190.00 | 7,098.36 | 13,473 |
| 2025-01-07 | 7,160.00 | 7,190.00 | 7,070.00 | 7,150.00 | 7,058.87 | 16,168 |
| 2025-01-06 | 7,210.00 | 7,210.00 | 7,030.00 | 7,160.00 | 7,068.75 | 33,596 |
| 2025-01-03 | 6,990.00 | 7,190.00 | 6,980.00 | 7,140.00 | 7,049.00 | 31,100 |
| 2025-01-02 | 6,940.00 | 7,100.00 | 6,940.00 | 6,980.00 | 6,891.04 | 11,695 |
| 2024-12-30 | 7,050.00 | 7,060.00 | 6,940.00 | 6,940.00 | 6,851.55 | 15,167 |
| 2024-12-27 | 7,050.00 | 7,090.00 | 6,910.00 | 7,050.00 | 6,960.15 | 34,808 |
| 2024-12-26 | 7,110.00 | 7,300.00 | 7,000.00 | 7,050.00 | 6,871.29 | 118,787 |
| 2024-12-24 | 7,180.00 | 7,180.00 | 7,040.00 | 7,110.00 | 6,929.77 | 36,699 |
| 2024-12-23 | 6,890.00 | 7,250.00 | 6,890.00 | 7,180.00 | 6,998.00 | 131,113 |
| 2024-12-20 | 6,810.00 | 6,880.00 | 6,600.00 | 6,740.00 | 6,569.15 | 17,920 |
| 2024-12-19 | 6,610.00 | 7,130.00 | 6,610.00 | 6,740.00 | 6,569.15 | 18,539 |
| 2024-12-18 | 6,740.00 | 6,920.00 | 6,580.00 | 6,730.00 | 6,559.41 | 22,816 |
| 2024-12-17 | 6,900.00 | 6,900.00 | 6,710.00 | 6,730.00 | 6,559.41 | 10,142 |
| 2024-12-16 | 6,900.00 | 7,310.00 | 6,680.00 | 6,780.00 | 6,608.14 | 23,380 |
| 2024-12-13 | 6,960.00 | 6,980.00 | 6,800.00 | 6,840.00 | 6,666.62 | 9,119 |
| 2024-12-12 | 6,880.00 | 6,970.00 | 6,750.00 | 6,930.00 | 6,754.34 | 4,304 |
| 2024-12-11 | 6,730.00 | 7,000.00 | 6,620.00 | 6,870.00 | 6,695.86 | 7,685 |
| 2024-12-10 | 6,580.00 | 6,970.00 | 6,580.00 | 6,800.00 | 6,627.63 | 10,283 |
| 2024-12-09 | 6,920.00 | 6,920.00 | 6,490.00 | 6,580.00 | 6,413.21 | 17,168 |
| 2024-12-06 | 6,820.00 | 7,000.00 | 6,500.00 | 6,890.00 | 6,715.35 | 16,902 |
| 2024-12-05 | 6,840.00 | 7,050.00 | 6,660.00 | 6,840.00 | 6,666.62 | 20,965 |
| 2024-12-04 | 6,860.00 | 6,930.00 | 6,560.00 | 6,840.00 | 6,666.62 | 11,963 |
| 2024-12-03 | 6,790.00 | 7,120.00 | 6,630.00 | 6,940.00 | 6,764.08 | 32,526 |
| 2024-12-02 | 6,800.00 | 7,000.00 | 6,610.00 | 6,790.00 | 6,617.88 | 18,392 |
| 2024-11-29 | 6,870.00 | 6,870.00 | 6,660.00 | 6,800.00 | 6,627.63 | 14,886 |
| 2024-11-28 | 6,920.00 | 7,100.00 | 6,870.00 | 6,870.00 | 6,695.86 | 9,479 |
| 2024-11-27 | 6,820.00 | 7,000.00 | 6,780.00 | 6,920.00 | 6,744.59 | 9,407 |
| 2024-11-26 | 7,100.00 | 7,100.00 | 6,810.00 | 6,810.00 | 6,637.38 | 28,839 |
| 2024-11-25 | 7,040.00 | 7,230.00 | 7,000.00 | 7,100.00 | 6,920.03 | 9,830 |
| 2024-11-22 | 7,200.00 | 7,280.00 | 6,950.00 | 7,040.00 | 6,861.55 | 26,982 |
| 2024-11-21 | 7,290.00 | 7,390.00 | 7,100.00 | 7,230.00 | 7,046.73 | 37,076 |
| 2024-11-20 | 7,340.00 | 7,400.00 | 7,150.00 | 7,290.00 | 7,105.21 | 22,368 |
| 2024-11-19 | 7,420.00 | 7,420.00 | 7,170.00 | 7,340.00 | 7,153.94 | 16,535 |
| 2024-11-18 | 7,470.00 | 7,510.00 | 7,180.00 | 7,420.00 | 7,231.92 | 22,336 |
| 2024-11-15 | 7,500.00 | 7,600.00 | 7,360.00 | 7,470.00 | 7,280.65 | 15,345 |
| 2024-11-14 | 7,400.00 | 7,680.00 | 7,390.00 | 7,500.00 | 7,309.89 | 31,928 |
| 2024-11-13 | 7,500.00 | 7,630.00 | 7,280.00 | 7,400.00 | 7,212.42 | 19,245 |
| 2024-11-12 | 7,790.00 | 7,790.00 | 7,400.00 | 7,560.00 | 7,368.37 | 23,819 |
| 2024-11-11 | 7,780.00 | 7,790.00 | 7,610.00 | 7,710.00 | 7,514.56 | 32,094 |
| 2024-11-08 | 8,050.00 | 8,150.00 | 7,750.00 | 7,780.00 | 7,582.79 | 47,557 |
| 2024-11-07 | 7,980.00 | 8,070.00 | 7,760.00 | 8,070.00 | 7,865.44 | 18,416 |
| 2024-11-06 | 8,090.00 | 8,090.00 | 7,940.00 | 8,000.00 | 7,797.21 | 10,392 |
| 2024-11-05 | 8,190.00 | 8,190.00 | 8,020.00 | 8,170.00 | 7,962.90 | 7,167 |
| 2024-11-04 | 8,150.00 | 8,230.00 | 7,880.00 | 8,200.00 | 7,992.14 | 10,941 |
| 2024-11-01 | 7,850.00 | 8,150.00 | 7,560.00 | 8,150.00 | 7,943.41 | 32,849 |
| 2024-10-31 | 8,050.00 | 8,050.00 | 7,810.00 | 7,930.00 | 7,728.99 | 5,723 |
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.