Assems Inc. (KOSDAQ:136410)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,360
+10 (0.09%)
Last updated: Oct 2, 2025, 9:00 AM KST

Assems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202511,250.0011,460.0011,130.0011,200.0011,200.00-1.41%60,748
Oct 2, 202511,350.0011,590.0011,110.0011,360.0011,360.000.09%41,558
Oct 1, 202511,000.0011,790.0010,970.0011,350.0011,350.002.90%106,444
Sep 30, 202511,690.0011,690.0011,000.0011,030.0011,030.00-1.08%38,707
Sep 29, 202510,900.0011,420.0010,700.0011,150.0011,150.002.29%54,860
Sep 26, 202511,180.0011,180.0010,670.0010,900.0010,900.00-3.02%79,488
Sep 25, 202511,130.0011,350.0011,050.0011,240.0011,240.00-0.18%27,563
Sep 24, 202511,240.0011,380.0011,040.0011,260.0011,260.000.27%55,255
Sep 23, 202510,910.0011,350.0010,810.0011,230.0011,230.002.93%56,587
Sep 22, 202511,130.0011,230.0010,860.0010,910.0010,910.00-1.98%66,245
Sep 19, 202511,570.0011,700.0011,100.0011,130.0011,130.00-3.72%78,207
Sep 18, 202511,000.0011,850.0011,000.0011,560.0011,560.003.21%149,928
Sep 17, 202510,750.0011,500.0010,500.0011,200.0011,200.004.09%103,301
Sep 16, 202510,650.0011,140.0010,470.0010,760.0010,760.002.09%75,901
Sep 15, 202510,820.0010,820.0010,420.0010,540.0010,540.00-2.68%51,266
Sep 12, 202510,800.0010,890.0010,660.0010,830.0010,830.000.28%28,395
Sep 11, 202510,580.0010,850.0010,580.0010,800.0010,800.002.08%20,598
Sep 10, 202510,700.0010,700.0010,430.0010,580.0010,580.00-1.03%31,078
Sep 9, 202510,500.0011,010.0010,480.0010,690.0010,690.001.81%58,591
Sep 8, 202510,500.0010,690.0010,380.0010,500.0010,500.00-0.76%25,548
Sep 5, 202510,360.0010,700.0010,300.0010,580.0010,580.002.12%19,678
Sep 4, 202510,100.0010,360.0010,050.0010,360.0010,360.003.08%23,873
Sep 3, 202510,000.0010,080.009,910.0010,050.0010,050.000.40%30,786
Sep 2, 202510,030.0010,070.009,810.0010,010.0010,010.00-0.20%39,034
Sep 1, 202510,300.0010,390.009,880.0010,030.0010,030.00-2.62%80,944
Aug 29, 202510,150.0010,700.0010,150.0010,300.0010,300.000.98%85,721
Aug 28, 202510,200.0010,240.0010,040.0010,200.0010,200.00-34,306
Aug 27, 202510,350.0010,400.0010,120.0010,200.0010,200.00-1.54%32,025
Aug 26, 202510,200.0010,470.0010,020.0010,360.0010,360.002.07%61,779
Aug 25, 202510,200.0010,200.0010,000.0010,150.0010,150.001.00%55,200
Aug 22, 202510,180.0010,220.009,910.0010,050.0010,050.00-1.28%115,699
Aug 21, 202510,280.0010,280.0010,100.0010,180.0010,180.00-0.88%47,611
Aug 20, 202510,110.0010,270.009,900.0010,270.0010,270.000.98%52,459
Aug 19, 202510,110.0010,320.0010,070.0010,170.0010,170.00-0.39%96,265
Aug 18, 202510,200.0010,440.0010,050.0010,210.0010,210.000.10%58,829
Aug 14, 202510,720.0011,000.009,740.0010,200.0010,200.00-4.85%303,494
Aug 13, 202510,500.0011,060.0010,440.0010,720.0010,720.003.08%71,656
Aug 12, 202510,670.0010,800.0010,350.0010,400.0010,400.00-2.99%36,187
Aug 11, 202510,640.0011,150.0010,510.0010,720.0010,720.00-42,931
Aug 8, 202510,510.0010,850.0010,280.0010,720.0010,720.001.23%67,472
Aug 7, 202510,920.0010,920.0010,430.0010,590.0010,590.00-1.94%59,309
Aug 6, 202510,810.0010,890.0010,450.0010,800.0010,800.00-52,425
Aug 5, 202510,410.0010,980.0010,410.0010,800.0010,800.005.06%86,329
Aug 4, 202510,260.0010,400.009,930.0010,280.0010,280.00-0.68%35,456
Aug 1, 202511,160.0011,160.0010,190.0010,350.0010,350.00-7.26%116,801
Jul 31, 202510,620.0011,190.0010,380.0011,160.0011,160.004.89%88,399
Jul 30, 202510,800.0010,910.0010,430.0010,640.0010,640.00-2.03%52,404
Jul 29, 202511,090.0011,090.0010,770.0010,860.0010,860.00-2.86%50,768
Jul 28, 202511,300.0011,380.0010,700.0011,180.0011,180.00-1.84%86,156
Jul 25, 202511,300.0011,600.0011,200.0011,390.0011,390.000.80%42,694