Assems Inc. (KOSDAQ:136410)
South Korea · Delayed Price · Currency is KRW 5,090.00
+30.00 (0.59%)
At close: Aug 11, 2026
Assems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5,050.00 | 5,150.00 | 5,010.00 | 5,090.00 | 5,090.00 | 0.59% | 4,482 |
| Aug 10, 2026 | 4,960.00 | 5,060.00 | 4,905.00 | 5,060.00 | 5,060.00 | 2.12% | 11,929 |
| Aug 7, 2026 | 4,765.00 | 4,965.00 | 4,720.00 | 4,955.00 | 4,955.00 | 3.99% | 16,321 |
| Aug 6, 2026 | 4,765.00 | 4,765.00 | 4,575.00 | 4,765.00 | 4,765.00 | - | 11,215 |
| Aug 5, 2026 | 4,550.00 | 4,765.00 | 4,530.00 | 4,765.00 | 4,765.00 | 5.07% | 5,489 |
| Aug 4, 2026 | 4,415.00 | 4,550.00 | 4,415.00 | 4,535.00 | 4,535.00 | 3.54% | 7,697 |
| Aug 3, 2026 | 4,345.00 | 4,485.00 | 4,250.00 | 4,380.00 | 4,380.00 | 0.92% | 13,770 |
| Jul 31, 2026 | 4,195.00 | 4,420.00 | 4,195.00 | 4,340.00 | 4,340.00 | 3.33% | 32,393 |
| Jul 30, 2026 | 4,060.00 | 4,275.00 | 4,060.00 | 4,200.00 | 4,200.00 | 2.44% | 16,036 |
| Jul 29, 2026 | 4,500.00 | 4,730.00 | 4,100.00 | 4,100.00 | 4,100.00 | -8.89% | 22,647 |
| Jul 28, 2026 | 4,735.00 | 4,735.00 | 4,435.00 | 4,500.00 | 4,500.00 | -4.86% | 13,817 |
| Jul 27, 2026 | 4,830.00 | 4,830.00 | 4,630.00 | 4,730.00 | 4,730.00 | -1.36% | 21,948 |
| Jul 24, 2026 | 4,795.00 | 4,820.00 | 4,650.00 | 4,795.00 | 4,795.00 | 0.42% | 7,095 |
| Jul 23, 2026 | 4,590.00 | 4,780.00 | 4,525.00 | 4,775.00 | 4,775.00 | 1.70% | 22,707 |
| Jul 22, 2026 | 4,650.00 | 4,790.00 | 4,595.00 | 4,695.00 | 4,695.00 | 1.84% | 15,529 |
| Jul 21, 2026 | 4,590.00 | 4,620.00 | 4,420.00 | 4,610.00 | 4,610.00 | -0.65% | 10,357 |
| Jul 20, 2026 | 4,760.00 | 4,760.00 | 4,520.00 | 4,640.00 | 4,640.00 | -2.73% | 21,658 |
| Jul 16, 2026 | 5,000.00 | 5,050.00 | 4,700.00 | 4,770.00 | 4,770.00 | -4.79% | 26,666 |
| Jul 15, 2026 | 4,870.00 | 5,010.00 | 4,835.00 | 5,010.00 | 5,010.00 | 2.87% | 17,699 |
| Jul 14, 2026 | 5,010.00 | 5,040.00 | 4,780.00 | 4,870.00 | 4,870.00 | -3.56% | 44,254 |
| Jul 13, 2026 | 5,090.00 | 5,190.00 | 4,910.00 | 5,050.00 | 5,050.00 | -0.59% | 13,830 |
| Jul 10, 2026 | 4,985.00 | 5,120.00 | 4,980.00 | 5,080.00 | 5,080.00 | 1.91% | 22,331 |
| Jul 9, 2026 | 5,020.00 | 5,040.00 | 4,820.00 | 4,985.00 | 4,985.00 | -0.70% | 12,113 |
| Jul 8, 2026 | 5,080.00 | 5,160.00 | 4,935.00 | 5,020.00 | 5,020.00 | -1.18% | 4,968 |
| Jul 7, 2026 | 5,110.00 | 5,210.00 | 4,980.00 | 5,080.00 | 5,080.00 | -1.36% | 5,476 |
| Jul 6, 2026 | 5,220.00 | 5,220.00 | 5,030.00 | 5,150.00 | 5,150.00 | -1.34% | 3,389 |
| Jul 3, 2026 | 5,250.00 | 5,250.00 | 5,000.00 | 5,220.00 | 5,220.00 | -0.19% | 7,354 |
| Jul 2, 2026 | 5,350.00 | 5,400.00 | 5,170.00 | 5,230.00 | 5,230.00 | -2.24% | 7,413 |
| Jul 1, 2026 | 5,220.00 | 5,470.00 | 5,220.00 | 5,350.00 | 5,350.00 | 1.90% | 14,305 |
| Jun 30, 2026 | 5,340.00 | 5,480.00 | 5,120.00 | 5,250.00 | 5,250.00 | -3.67% | 10,377 |
| Jun 29, 2026 | 4,785.00 | 5,480.00 | 4,785.00 | 5,450.00 | 5,450.00 | 13.90% | 30,306 |
| Jun 26, 2026 | 4,950.00 | 4,950.00 | 4,650.00 | 4,785.00 | 4,785.00 | -2.35% | 14,660 |
| Jun 25, 2026 | 5,060.00 | 5,160.00 | 4,790.00 | 4,900.00 | 4,900.00 | -3.92% | 20,320 |
| Jun 24, 2026 | 5,070.00 | 5,100.00 | 4,920.00 | 5,100.00 | 5,100.00 | 1.80% | 9,471 |
| Jun 23, 2026 | 5,350.00 | 5,480.00 | 5,000.00 | 5,010.00 | 5,010.00 | -7.22% | 26,713 |
| Jun 22, 2026 | 5,360.00 | 5,430.00 | 5,150.00 | 5,400.00 | 5,400.00 | -1.28% | 23,959 |
| Jun 19, 2026 | 5,720.00 | 5,720.00 | 5,300.00 | 5,470.00 | 5,470.00 | -3.53% | 25,239 |
| Jun 18, 2026 | 5,790.00 | 5,790.00 | 5,570.00 | 5,670.00 | 5,670.00 | -1.90% | 20,293 |
| Jun 17, 2026 | 5,780.00 | 5,840.00 | 5,680.00 | 5,780.00 | 5,780.00 | - | 11,251 |
| Jun 16, 2026 | 5,650.00 | 5,830.00 | 5,490.00 | 5,780.00 | 5,780.00 | 2.85% | 20,990 |
| Jun 15, 2026 | 5,580.00 | 5,700.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.90% | 21,422 |
| Jun 12, 2026 | 5,590.00 | 5,700.00 | 5,470.00 | 5,570.00 | 5,570.00 | 1.83% | 18,670 |
| Jun 11, 2026 | 5,370.00 | 5,570.00 | 5,260.00 | 5,470.00 | 5,470.00 | 1.86% | 16,902 |
| Jun 10, 2026 | 5,370.00 | 5,420.00 | 5,210.00 | 5,370.00 | 5,370.00 | 0.37% | 13,713 |
| Jun 9, 2026 | 5,090.00 | 5,450.00 | 5,000.00 | 5,350.00 | 5,350.00 | 8.08% | 29,760 |
| Jun 8, 2026 | 5,150.00 | 5,150.00 | 4,950.00 | 4,950.00 | 4,950.00 | -7.13% | 55,239 |
| Jun 5, 2026 | 5,390.00 | 5,470.00 | 5,210.00 | 5,330.00 | 5,330.00 | -0.93% | 27,938 |
| Jun 4, 2026 | 5,290.00 | 5,500.00 | 5,290.00 | 5,380.00 | 5,380.00 | 1.70% | 29,401 |
| Jun 2, 2026 | 5,380.00 | 5,400.00 | 5,190.00 | 5,290.00 | 5,290.00 | -2.04% | 68,995 |
| Jun 1, 2026 | 5,780.00 | 5,780.00 | 5,230.00 | 5,400.00 | 5,400.00 | -6.09% | 181,117 |