Assems Inc. (KOSDAQ:136410)
South Korea · Delayed Price · Currency is KRW 10,680
+90 (0.85%)
At close: Aug 8, 2025, 3:30 PM KST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10,510.00 | 10,850.00 | 10,280.00 | 10,680.00 | - | 0.85% | 66,572 |
| Aug 7, 2025 | 10,920.00 | 10,920.00 | 10,430.00 | 10,590.00 | - | -1.94% | 59,309 |
| Aug 6, 2025 | 10,810.00 | 10,890.00 | 10,450.00 | 10,800.00 | - | - | 52,425 |
| Aug 5, 2025 | 10,410.00 | 10,980.00 | 10,410.00 | 10,800.00 | - | 5.06% | 86,329 |
| Aug 4, 2025 | 10,260.00 | 10,400.00 | 9,930.00 | 10,280.00 | - | -0.68% | 35,456 |
| Aug 1, 2025 | 11,160.00 | 11,160.00 | 10,190.00 | 10,350.00 | - | -7.26% | 116,801 |
| Jul 31, 2025 | 10,620.00 | 11,190.00 | 10,380.00 | 11,160.00 | - | 4.89% | 88,399 |
| Jul 30, 2025 | 10,800.00 | 10,910.00 | 10,430.00 | 10,640.00 | - | -2.03% | 52,404 |
| Jul 29, 2025 | 11,090.00 | 11,090.00 | 10,770.00 | 10,860.00 | - | -2.86% | 50,768 |
| Jul 28, 2025 | 11,300.00 | 11,380.00 | 10,700.00 | 11,180.00 | - | -1.84% | 86,156 |
| Jul 25, 2025 | 11,300.00 | 11,600.00 | 11,200.00 | 11,390.00 | - | 0.80% | 42,694 |
| Jul 24, 2025 | 11,810.00 | 11,920.00 | 11,110.00 | 11,300.00 | - | -4.32% | 83,617 |
| Jul 23, 2025 | 11,610.00 | 11,900.00 | 11,100.00 | 11,810.00 | - | 1.72% | 102,496 |
| Jul 22, 2025 | 12,220.00 | 12,350.00 | 11,380.00 | 11,610.00 | - | -4.60% | 251,942 |
| Jul 21, 2025 | 11,720.00 | 12,280.00 | 11,610.00 | 12,170.00 | - | 3.75% | 142,168 |
| Jul 18, 2025 | 11,700.00 | 12,170.00 | 11,600.00 | 11,730.00 | - | -0.93% | 148,883 |
| Jul 17, 2025 | 10,600.00 | 12,040.00 | 10,600.00 | 11,840.00 | - | 12.98% | 810,892 |
| Jul 16, 2025 | 9,700.00 | 10,500.00 | 9,560.00 | 10,480.00 | - | 8.04% | 144,245 |
| Jul 15, 2025 | 9,960.00 | 9,960.00 | 9,560.00 | 9,700.00 | - | -1.02% | 85,790 |
| Jul 14, 2025 | 9,590.00 | 10,000.00 | 9,330.00 | 9,800.00 | - | 2.19% | 127,029 |
| Jul 11, 2025 | 10,200.00 | 10,400.00 | 9,480.00 | 9,590.00 | - | -4.96% | 205,505 |
| Jul 10, 2025 | 9,270.00 | 10,200.00 | 9,270.00 | 10,090.00 | - | 7.34% | 277,473 |
| Jul 9, 2025 | 8,640.00 | 9,400.00 | 8,540.00 | 9,400.00 | - | 8.92% | 280,518 |
| Jul 8, 2025 | 8,570.00 | 9,740.00 | 8,450.00 | 8,630.00 | - | 0.94% | 970,555 |
| Jul 7, 2025 | 8,300.00 | 8,640.00 | 8,200.00 | 8,550.00 | - | 8.09% | 490,621 |
| Jul 4, 2025 | 8,240.00 | 8,270.00 | 7,890.00 | 7,910.00 | - | -3.77% | 39,652 |
| Jul 3, 2025 | 7,880.00 | 8,220.00 | 7,870.00 | 8,220.00 | - | 4.45% | 50,875 |
| Jul 2, 2025 | 7,950.00 | 7,950.00 | 7,750.00 | 7,870.00 | - | -0.25% | 31,701 |
| Jul 1, 2025 | 7,800.00 | 8,110.00 | 7,700.00 | 7,890.00 | - | 1.15% | 78,786 |
| Jun 30, 2025 | 7,850.00 | 7,950.00 | 7,750.00 | 7,800.00 | - | 0.13% | 20,703 |
| Jun 27, 2025 | 8,030.00 | 8,180.00 | 7,760.00 | 7,790.00 | - | -1.89% | 22,836 |
| Jun 26, 2025 | 8,080.00 | 8,110.00 | 7,800.00 | 7,940.00 | - | -1.73% | 38,552 |
| Jun 25, 2025 | 8,100.00 | 8,110.00 | 7,880.00 | 8,080.00 | - | 0.12% | 36,160 |
| Jun 24, 2025 | 8,070.00 | 8,100.00 | 7,910.00 | 8,070.00 | - | 1.38% | 50,047 |
| Jun 23, 2025 | 8,320.00 | 8,320.00 | 7,900.00 | 7,960.00 | - | -4.56% | 60,459 |
| Jun 20, 2025 | 8,360.00 | 8,410.00 | 8,260.00 | 8,340.00 | - | 0.24% | 33,925 |
| Jun 19, 2025 | 8,240.00 | 8,360.00 | 8,240.00 | 8,320.00 | - | 0.48% | 5,297 |
| Jun 18, 2025 | 8,380.00 | 8,380.00 | 8,160.00 | 8,280.00 | - | -1.19% | 24,829 |
| Jun 17, 2025 | 8,540.00 | 8,590.00 | 8,260.00 | 8,380.00 | - | -2.44% | 50,957 |
| Jun 16, 2025 | 8,510.00 | 8,600.00 | 8,410.00 | 8,590.00 | - | 0.59% | 29,213 |
| Jun 13, 2025 | 8,650.00 | 8,720.00 | 8,470.00 | 8,540.00 | - | -1.27% | 26,372 |
| Jun 12, 2025 | 8,870.00 | 8,870.00 | 8,650.00 | 8,650.00 | - | -2.04% | 19,829 |
| Jun 11, 2025 | 8,840.00 | 8,840.00 | 8,670.00 | 8,830.00 | - | 0.91% | 16,150 |
| Jun 10, 2025 | 8,950.00 | 9,080.00 | 8,700.00 | 8,750.00 | - | -1.13% | 75,381 |
| Jun 9, 2025 | 8,360.00 | 9,000.00 | 8,290.00 | 8,850.00 | - | 6.88% | 96,113 |
| Jun 5, 2025 | 8,090.00 | 8,350.00 | 8,070.00 | 8,280.00 | - | 2.48% | 27,054 |
| Jun 4, 2025 | 8,070.00 | 8,330.00 | 7,990.00 | 8,080.00 | - | -0.12% | 20,137 |
| Jun 2, 2025 | 8,070.00 | 8,350.00 | 8,020.00 | 8,090.00 | - | 0.37% | 25,395 |
| May 30, 2025 | 8,360.00 | 8,480.00 | 8,040.00 | 8,060.00 | - | -4.28% | 27,182 |
| May 29, 2025 | 8,400.00 | 8,480.00 | 8,320.00 | 8,420.00 | - | 0.72% | 7,865 |