Assems Inc. (KOSDAQ:136410)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,400
-200 (-1.89%)
At close: Oct 30, 2025

Assems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510,600.0010,600.0010,240.0010,400.0010,400.00-1.89%53,009
Oct 29, 202510,750.0010,750.0010,480.0010,600.0010,600.00-1.12%23,385
Oct 28, 202510,500.0010,720.0010,360.0010,720.0010,720.002.10%20,001
Oct 27, 202510,610.0010,730.0010,490.0010,500.0010,500.00-1.04%40,212
Oct 24, 202510,580.0010,790.0010,480.0010,610.0010,610.001.24%47,539
Oct 23, 202510,270.0010,800.0010,080.0010,480.0010,480.002.04%25,518
Oct 22, 202510,210.0010,270.0010,020.0010,270.0010,270.000.69%32,880
Oct 21, 202510,640.0010,870.0010,180.0010,200.0010,200.00-3.59%54,484
Oct 20, 202510,300.0010,700.0010,260.0010,580.0010,580.001.73%41,995
Oct 17, 202510,570.0010,650.0010,290.0010,400.0010,400.00-2.53%65,379
Oct 16, 202510,640.0011,380.0010,600.0010,670.0010,670.00-0.56%50,071
Oct 15, 202510,830.0011,200.0010,710.0010,730.0010,730.00-1.56%44,318
Oct 14, 202511,160.0011,380.0010,810.0010,900.0010,900.00-1.36%40,221
Oct 13, 202511,190.0011,250.0010,870.0011,050.0011,050.00-1.34%29,658
Oct 10, 202511,250.0011,460.0011,130.0011,200.0011,200.00-1.41%60,775
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