Assems Inc. (KOSDAQ:136410)
South Korea · Delayed Price · Currency is KRW 8,860.00
-90.00 (-1.01%)
At close: Feb 5, 2026
Assems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 9,550.00 | 9,680.00 | 9,360.00 | 9,670.00 | 9,670.00 | 1.26% | 45,812 |
| Jan 9, 2026 | 9,600.00 | 9,750.00 | 9,510.00 | 9,550.00 | 9,550.00 | -0.52% | 28,982 |
| Jan 8, 2026 | 9,820.00 | 10,110.00 | 9,490.00 | 9,600.00 | 9,600.00 | -0.93% | 45,952 |
| Jan 7, 2026 | 9,860.00 | 9,880.00 | 9,570.00 | 9,690.00 | 9,690.00 | -1.72% | 38,359 |
| Jan 6, 2026 | 9,870.00 | 10,000.00 | 9,810.00 | 9,860.00 | 9,860.00 | -0.10% | 7,624 |
| Jan 5, 2026 | 10,210.00 | 10,210.00 | 9,850.00 | 9,870.00 | 9,870.00 | -1.40% | 33,473 |
| Jan 2, 2026 | 9,960.00 | 10,200.00 | 9,960.00 | 10,010.00 | 10,010.00 | 0.20% | 22,650 |
| Dec 30, 2025 | 10,010.00 | 10,170.00 | 9,930.00 | 9,990.00 | 9,990.00 | -1.09% | 32,546 |
| Dec 29, 2025 | 10,200.00 | 10,300.00 | 9,910.00 | 10,100.00 | 10,100.00 | -0.98% | 27,798 |
| Dec 26, 2025 | 10,330.00 | 10,330.00 | 10,170.00 | 10,200.00 | 10,110.00 | - | 13,858 |
| Dec 24, 2025 | 10,220.00 | 10,270.00 | 10,130.00 | 10,200.00 | 10,110.00 | -0.20% | 4,965 |
| Dec 23, 2025 | 10,200.00 | 10,320.00 | 10,110.00 | 10,220.00 | 10,129.82 | -0.20% | 14,742 |
| Dec 22, 2025 | 10,330.00 | 10,450.00 | 10,200.00 | 10,240.00 | 10,149.65 | -0.87% | 20,260 |
| Dec 19, 2025 | 10,330.00 | 10,410.00 | 10,220.00 | 10,330.00 | 10,238.85 | - | 7,694 |
| Dec 18, 2025 | 10,450.00 | 10,500.00 | 10,220.00 | 10,330.00 | 10,238.85 | -2.09% | 26,425 |
| Dec 17, 2025 | 10,390.00 | 10,980.00 | 10,370.00 | 10,550.00 | 10,456.91 | 0.67% | 8,995 |
| Dec 16, 2025 | 10,570.00 | 10,640.00 | 10,270.00 | 10,480.00 | 10,387.53 | -0.76% | 26,666 |
| Dec 15, 2025 | 10,650.00 | 10,690.00 | 10,530.00 | 10,560.00 | 10,466.82 | -0.85% | 6,647 |
| Dec 12, 2025 | 10,720.00 | 10,790.00 | 10,490.00 | 10,650.00 | 10,556.03 | -0.65% | 34,373 |
| Dec 11, 2025 | 10,700.00 | 10,860.00 | 10,610.00 | 10,720.00 | 10,625.41 | 0.09% | 27,302 |
| Dec 10, 2025 | 10,730.00 | 10,850.00 | 10,570.00 | 10,710.00 | 10,615.50 | -0.19% | 14,601 |
| Dec 9, 2025 | 10,770.00 | 10,770.00 | 10,520.00 | 10,730.00 | 10,635.32 | -0.37% | 17,907 |
| Dec 8, 2025 | 11,200.00 | 11,200.00 | 10,610.00 | 10,770.00 | 10,674.97 | -4.01% | 59,352 |
| Dec 5, 2025 | 10,940.00 | 11,500.00 | 10,840.00 | 11,220.00 | 11,121.00 | 1.54% | 41,214 |
| Dec 4, 2025 | 11,270.00 | 11,270.00 | 10,870.00 | 11,050.00 | 10,952.50 | -0.27% | 55,868 |
| Dec 3, 2025 | 11,760.00 | 11,760.00 | 10,890.00 | 11,080.00 | 10,982.24 | -4.15% | 71,250 |
| Dec 2, 2025 | 11,020.00 | 11,940.00 | 11,000.00 | 11,560.00 | 11,458.00 | 5.09% | 187,194 |
| Dec 1, 2025 | 11,120.00 | 11,190.00 | 10,850.00 | 11,000.00 | 10,902.94 | 1.85% | 55,041 |
| Nov 28, 2025 | 10,110.00 | 10,870.00 | 10,110.00 | 10,800.00 | 10,704.71 | 5.88% | 52,015 |
| Nov 27, 2025 | 10,280.00 | 10,280.00 | 10,080.00 | 10,200.00 | 10,110.00 | 0.49% | 14,131 |
| Nov 26, 2025 | 10,020.00 | 10,150.00 | 9,800.00 | 10,150.00 | 10,060.44 | 2.01% | 14,891 |
| Nov 25, 2025 | 9,510.00 | 10,010.00 | 9,510.00 | 9,950.00 | 9,862.21 | 4.74% | 25,425 |