Assems Inc. (KOSDAQ:136410)
South Korea · Delayed Price · Currency is KRW 7,610.00
+110.00 (1.47%)
At close: Mar 27, 2026
Assems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7,500.00 | 7,650.00 | 7,380.00 | 7,610.00 | 7,610.00 | 1.47% | 10,121 |
| Mar 26, 2026 | 7,690.00 | 7,690.00 | 7,480.00 | 7,500.00 | 7,500.00 | -2.22% | 14,915 |
| Mar 25, 2026 | 7,610.00 | 7,690.00 | 7,540.00 | 7,670.00 | 7,670.00 | 1.32% | 9,065 |
| Mar 24, 2026 | 7,600.00 | 7,680.00 | 7,460.00 | 7,570.00 | 7,570.00 | 1.07% | 37,667 |
| Mar 23, 2026 | 7,820.00 | 7,820.00 | 7,490.00 | 7,490.00 | 7,490.00 | -4.34% | 28,210 |
| Mar 20, 2026 | 7,690.00 | 7,830.00 | 7,540.00 | 7,830.00 | 7,830.00 | 3.98% | 18,351 |
| Mar 19, 2026 | 7,740.00 | 7,870.00 | 7,520.00 | 7,530.00 | 7,530.00 | -3.46% | 19,914 |
| Mar 18, 2026 | 7,900.00 | 7,900.00 | 7,740.00 | 7,800.00 | 7,800.00 | -0.38% | 22,114 |
| Mar 17, 2026 | 7,880.00 | 7,880.00 | 7,660.00 | 7,830.00 | 7,830.00 | 2.22% | 19,030 |
| Mar 16, 2026 | 7,730.00 | 7,850.00 | 7,570.00 | 7,660.00 | 7,660.00 | -1.67% | 12,462 |
| Mar 13, 2026 | 7,630.00 | 7,900.00 | 7,600.00 | 7,790.00 | 7,790.00 | -0.13% | 11,678 |
| Mar 12, 2026 | 7,720.00 | 7,850.00 | 7,590.00 | 7,800.00 | 7,800.00 | 1.04% | 27,451 |
| Mar 11, 2026 | 7,640.00 | 7,860.00 | 7,530.00 | 7,720.00 | 7,720.00 | 2.66% | 17,055 |
| Mar 10, 2026 | 7,690.00 | 8,000.00 | 7,520.00 | 7,520.00 | 7,520.00 | -1.83% | 30,543 |
| Mar 9, 2026 | 7,950.00 | 7,950.00 | 7,320.00 | 7,660.00 | 7,660.00 | -4.49% | 29,321 |
| Mar 6, 2026 | 7,900.00 | 8,020.00 | 7,580.00 | 8,020.00 | 8,020.00 | 1.52% | 27,226 |
| Mar 5, 2026 | 7,700.00 | 7,900.00 | 7,560.00 | 7,900.00 | 7,900.00 | 8.52% | 36,089 |
| Mar 4, 2026 | 8,000.00 | 8,000.00 | 7,280.00 | 7,280.00 | 7,280.00 | -9.00% | 73,678 |
| Mar 3, 2026 | 8,130.00 | 8,170.00 | 7,890.00 | 8,000.00 | 8,000.00 | -2.32% | 35,731 |
| Feb 27, 2026 | 8,450.00 | 8,450.00 | 8,130.00 | 8,190.00 | 8,190.00 | -2.50% | 58,350 |
| Feb 26, 2026 | 8,690.00 | 8,750.00 | 8,390.00 | 8,400.00 | 8,400.00 | -3.34% | 74,135 |
| Feb 25, 2026 | 9,390.00 | 9,390.00 | 8,520.00 | 8,690.00 | 8,690.00 | -5.65% | 173,434 |
| Feb 24, 2026 | 9,250.00 | 9,420.00 | 9,180.00 | 9,210.00 | 9,210.00 | -1.92% | 30,344 |
| Feb 23, 2026 | 9,280.00 | 9,390.00 | 9,090.00 | 9,390.00 | 9,390.00 | 2.07% | 24,599 |
| Feb 20, 2026 | 9,140.00 | 9,300.00 | 8,990.00 | 9,200.00 | 9,200.00 | 1.66% | 36,048 |
| Feb 19, 2026 | 8,950.00 | 9,110.00 | 8,750.00 | 9,050.00 | 9,050.00 | 2.38% | 65,247 |
| Feb 13, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 8,840.00 | 8,840.00 | -2.54% | 36,892 |
| Feb 12, 2026 | 9,150.00 | 9,360.00 | 8,990.00 | 9,070.00 | 9,070.00 | -1.52% | 47,902 |
| Feb 11, 2026 | 9,220.00 | 9,350.00 | 9,060.00 | 9,210.00 | 9,210.00 | -0.11% | 19,397 |
| Feb 10, 2026 | 8,820.00 | 9,330.00 | 8,790.00 | 9,220.00 | 9,220.00 | 4.54% | 60,594 |
| Feb 9, 2026 | 8,660.00 | 8,860.00 | 8,250.00 | 8,820.00 | 8,820.00 | 1.85% | 22,440 |
| Feb 6, 2026 | 8,790.00 | 8,930.00 | 8,400.00 | 8,660.00 | 8,660.00 | -2.26% | 25,167 |
| Feb 5, 2026 | 8,940.00 | 8,940.00 | 8,750.00 | 8,860.00 | 8,860.00 | -1.01% | 12,717 |
| Feb 4, 2026 | 8,970.00 | 9,070.00 | 8,880.00 | 8,950.00 | 8,950.00 | - | 26,362 |
| Feb 3, 2026 | 8,820.00 | 8,990.00 | 8,720.00 | 8,950.00 | 8,950.00 | 1.70% | 28,970 |
| Feb 2, 2026 | 8,930.00 | 9,050.00 | 8,620.00 | 8,800.00 | 8,800.00 | -1.90% | 36,490 |
| Jan 30, 2026 | 9,090.00 | 9,330.00 | 8,950.00 | 8,970.00 | 8,970.00 | -1.32% | 38,385 |
| Jan 29, 2026 | 9,130.00 | 9,180.00 | 8,920.00 | 9,090.00 | 9,090.00 | -0.44% | 34,096 |
| Jan 28, 2026 | 9,320.00 | 9,330.00 | 9,000.00 | 9,130.00 | 9,130.00 | -1.83% | 93,732 |
| Jan 27, 2026 | 9,600.00 | 9,700.00 | 9,280.00 | 9,300.00 | 9,300.00 | -4.02% | 60,490 |
| Jan 26, 2026 | 9,950.00 | 9,950.00 | 9,610.00 | 9,690.00 | 9,690.00 | -0.10% | 28,478 |
| Jan 23, 2026 | 9,610.00 | 9,800.00 | 9,430.00 | 9,700.00 | 9,700.00 | 1.89% | 30,822 |
| Jan 22, 2026 | 9,430.00 | 9,620.00 | 9,330.00 | 9,520.00 | 9,520.00 | 2.37% | 30,857 |
| Jan 21, 2026 | 9,330.00 | 9,420.00 | 9,150.00 | 9,300.00 | 9,300.00 | -1.27% | 39,313 |
| Jan 20, 2026 | 9,430.00 | 9,600.00 | 9,290.00 | 9,420.00 | 9,420.00 | -0.32% | 42,112 |
| Jan 19, 2026 | 9,450.00 | 9,590.00 | 9,350.00 | 9,450.00 | 9,450.00 | - | 25,765 |
| Jan 16, 2026 | 9,450.00 | 9,620.00 | 9,310.00 | 9,450.00 | 9,450.00 | 0.11% | 47,137 |
| Jan 15, 2026 | 9,680.00 | 9,680.00 | 9,300.00 | 9,440.00 | 9,440.00 | -1.56% | 37,341 |
| Jan 14, 2026 | 9,580.00 | 9,650.00 | 9,480.00 | 9,590.00 | 9,590.00 | -0.62% | 28,264 |
| Jan 13, 2026 | 9,650.00 | 9,810.00 | 9,540.00 | 9,650.00 | 9,650.00 | -0.21% | 26,482 |