Assems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8,130.00 | 8,200.00 | 8,050.00 | 8,050.00 | 7,845.95 | 9,287 |
| 2024-10-29 | 8,200.00 | 8,260.00 | 8,050.00 | 8,120.00 | 7,914.17 | 14,207 |
| 2024-10-28 | 8,230.00 | 8,490.00 | 8,040.00 | 8,200.00 | 7,992.14 | 5,586 |
| 2024-10-25 | 8,050.00 | 8,210.00 | 8,050.00 | 8,170.00 | 7,962.90 | 7,313 |
| 2024-10-24 | 8,290.00 | 8,290.00 | 7,970.00 | 8,210.00 | 8,001.89 | 18,379 |
| 2024-10-23 | 8,360.00 | 8,580.00 | 8,100.00 | 8,290.00 | 8,079.86 | 22,358 |
| 2024-10-22 | 8,370.00 | 8,420.00 | 7,950.00 | 8,340.00 | 8,128.59 | 34,266 |
| 2024-10-21 | 8,480.00 | 8,560.00 | 8,340.00 | 8,450.00 | 8,235.81 | 10,694 |
| 2024-10-18 | 8,710.00 | 8,710.00 | 8,300.00 | 8,480.00 | 8,265.05 | 29,752 |
| 2024-10-17 | 8,520.00 | 8,730.00 | 8,450.00 | 8,560.00 | 8,343.02 | 21,759 |
| 2024-10-16 | 8,500.00 | 8,670.00 | 8,320.00 | 8,520.00 | 8,304.03 | 45,838 |
| 2024-10-15 | 8,420.00 | 8,500.00 | 8,280.00 | 8,430.00 | 8,216.31 | 52,136 |
| 2024-10-14 | 8,600.00 | 8,600.00 | 8,130.00 | 8,420.00 | 8,206.57 | 100,606 |
| 2024-10-11 | 8,270.00 | 8,880.00 | 8,000.00 | 8,400.00 | 8,187.07 | 126,751 |
| 2024-10-10 | 7,830.00 | 8,280.00 | 7,830.00 | 8,270.00 | 8,060.37 | 107,232 |
| 2024-10-08 | 7,500.00 | 7,890.00 | 7,450.00 | 7,840.00 | 7,641.27 | 46,210 |
| 2024-10-07 | 7,290.00 | 7,550.00 | 7,290.00 | 7,550.00 | 7,358.62 | 25,418 |
| 2024-10-04 | 7,280.00 | 7,380.00 | 7,210.00 | 7,280.00 | 7,095.46 | 18,313 |
| 2024-10-02 | 7,300.00 | 7,370.00 | 7,150.00 | 7,270.00 | 7,085.72 | 31,121 |
| 2024-09-30 | 7,430.00 | 7,430.00 | 7,230.00 | 7,370.00 | 7,183.18 | 25,381 |
| 2024-09-27 | 7,360.00 | 7,550.00 | 7,270.00 | 7,440.00 | 7,251.41 | 40,711 |
| 2024-09-26 | 7,380.00 | 7,470.00 | 7,200.00 | 7,450.00 | 7,261.15 | 42,968 |
| 2024-09-25 | 6,880.00 | 7,440.00 | 6,870.00 | 7,400.00 | 7,212.42 | 57,191 |
| 2024-09-24 | 6,800.00 | 6,890.00 | 6,770.00 | 6,860.00 | 6,686.11 | 20,147 |
| 2024-09-23 | 6,950.00 | 7,040.00 | 6,770.00 | 6,860.00 | 6,686.11 | 39,313 |
| 2024-09-20 | 6,930.00 | 7,190.00 | 6,930.00 | 6,990.00 | 6,812.82 | 40,350 |
| 2024-09-19 | 7,000.00 | 7,000.00 | 6,860.00 | 6,990.00 | 6,812.82 | 22,020 |
| 2024-09-13 | 6,930.00 | 7,070.00 | 6,920.00 | 7,000.00 | 6,822.56 | 18,511 |
| 2024-09-12 | 6,710.00 | 7,090.00 | 6,670.00 | 7,000.00 | 6,822.56 | 30,516 |
| 2024-09-11 | 6,530.00 | 6,780.00 | 6,530.00 | 6,690.00 | 6,520.42 | 17,930 |
| 2024-09-10 | 6,640.00 | 6,730.00 | 6,510.00 | 6,590.00 | 6,422.95 | 35,203 |
| 2024-09-09 | 6,670.00 | 6,670.00 | 6,480.00 | 6,640.00 | 6,471.69 | 17,950 |
| 2024-09-06 | 6,700.00 | 6,760.00 | 6,430.00 | 6,680.00 | 6,510.67 | 52,741 |
| 2024-09-05 | 6,630.00 | 6,850.00 | 6,600.00 | 6,740.00 | 6,569.15 | 25,103 |
| 2024-09-04 | 6,720.00 | 6,740.00 | 6,550.00 | 6,700.00 | 6,530.17 | 32,096 |
| 2024-09-03 | 6,820.00 | 6,940.00 | 6,820.00 | 6,840.00 | 6,666.62 | 37,354 |
| 2024-09-02 | 7,040.00 | 7,040.00 | 6,810.00 | 6,940.00 | 6,764.08 | 30,053 |
| 2024-08-30 | 6,980.00 | 7,140.00 | 6,820.00 | 6,980.00 | 6,803.07 | 37,564 |
| 2024-08-29 | 6,740.00 | 7,120.00 | 6,670.00 | 7,000.00 | 6,822.56 | 49,035 |
| 2024-08-28 | 6,980.00 | 6,980.00 | 6,660.00 | 6,750.00 | 6,578.90 | 36,670 |
| 2024-08-27 | 6,860.00 | 6,990.00 | 6,850.00 | 6,990.00 | 6,812.82 | 39,161 |
| 2024-08-26 | 6,880.00 | 6,930.00 | 6,770.00 | 6,860.00 | 6,686.11 | 19,229 |
| 2024-08-23 | 6,780.00 | 7,000.00 | 6,710.00 | 6,900.00 | 6,725.10 | 31,505 |
| 2024-08-22 | 6,800.00 | 6,900.00 | 6,740.00 | 6,800.00 | 6,627.63 | 20,926 |
| 2024-08-21 | 6,800.00 | 6,870.00 | 6,720.00 | 6,800.00 | 6,627.63 | 17,162 |
| 2024-08-20 | 6,830.00 | 6,990.00 | 6,830.00 | 6,870.00 | 6,695.86 | 9,519 |
| 2024-08-19 | 6,820.00 | 6,960.00 | 6,750.00 | 6,860.00 | 6,686.11 | 42,655 |
| 2024-08-16 | 6,900.00 | 7,000.00 | 6,790.00 | 6,900.00 | 6,725.10 | 12,437 |
| 2024-08-14 | 6,840.00 | 7,010.00 | 6,840.00 | 6,890.00 | 6,715.35 | 8,673 |
| 2024-08-13 | 6,980.00 | 6,980.00 | 6,760.00 | 6,820.00 | 6,647.12 | 11,910 |
| 2024-08-12 | 6,990.00 | 7,000.00 | 6,880.00 | 6,980.00 | 6,803.07 | 17,476 |
| 2024-08-09 | 6,710.00 | 6,960.00 | 6,710.00 | 6,960.00 | 6,783.58 | 23,426 |
| 2024-08-08 | 6,750.00 | 6,820.00 | 6,680.00 | 6,760.00 | 6,588.65 | 23,025 |
| 2024-08-07 | 6,280.00 | 6,850.00 | 6,280.00 | 6,750.00 | 6,578.90 | 65,135 |
| 2024-08-06 | 5,690.00 | 6,770.00 | 5,690.00 | 6,440.00 | 6,276.76 | 189,996 |
| 2024-08-05 | 6,670.00 | 6,670.00 | 5,670.00 | 5,920.00 | 5,769.94 | 110,090 |
| 2024-08-02 | 6,800.00 | 6,810.00 | 6,540.00 | 6,670.00 | 6,500.93 | 40,008 |
| 2024-08-01 | 6,800.00 | 6,980.00 | 6,730.00 | 6,870.00 | 6,695.86 | 53,001 |
| 2024-07-31 | 6,770.00 | 6,940.00 | 6,580.00 | 6,850.00 | 6,676.36 | 26,615 |
| 2024-07-30 | 6,630.00 | 6,740.00 | 6,560.00 | 6,690.00 | 6,520.42 | 17,305 |
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.