Assems Inc. (KOSDAQ:136410)
South Korea · Delayed Price · Currency is KRW 3,670.00
-45.00 (-1.21%)
At close: Sep 23, 2026
Assems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,740.00 | 3,740.00 | 3,640.00 | 3,670.00 | 3,670.00 | -1.21% | 13,250 |
| Sep 22, 2026 | 3,665.00 | 3,735.00 | 3,645.00 | 3,715.00 | 3,715.00 | 1.78% | 20,571 |
| Sep 21, 2026 | 3,705.00 | 3,705.00 | 3,600.00 | 3,650.00 | 3,650.00 | -0.54% | 15,750 |
| Sep 18, 2026 | 3,695.00 | 3,715.00 | 3,595.00 | 3,670.00 | 3,670.00 | 0.41% | 34,450 |
| Sep 17, 2026 | 3,815.00 | 3,815.00 | 3,635.00 | 3,655.00 | 3,655.00 | -3.31% | 39,361 |
| Sep 16, 2026 | 3,825.00 | 3,845.00 | 3,720.00 | 3,780.00 | 3,780.00 | -1.18% | 15,106 |
| Sep 15, 2026 | 3,885.00 | 3,900.00 | 3,765.00 | 3,825.00 | 3,825.00 | -1.54% | 30,983 |
| Sep 14, 2026 | 3,975.00 | 3,975.00 | 3,780.00 | 3,885.00 | 3,885.00 | -0.26% | 21,972 |
| Sep 11, 2026 | 3,930.00 | 3,970.00 | 3,855.00 | 3,895.00 | 3,895.00 | -0.89% | 17,294 |
| Sep 10, 2026 | 4,065.00 | 4,065.00 | 3,900.00 | 3,930.00 | 3,930.00 | -2.24% | 23,655 |
| Sep 9, 2026 | 4,095.00 | 4,095.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.99% | 9,185 |
| Sep 8, 2026 | 3,990.00 | 4,060.00 | 3,980.00 | 4,060.00 | 4,060.00 | 1.88% | 18,038 |
| Sep 7, 2026 | 4,070.00 | 4,120.00 | 3,955.00 | 3,985.00 | 3,985.00 | -2.09% | 62,231 |
| Sep 4, 2026 | 4,080.00 | 4,085.00 | 4,020.00 | 4,070.00 | 4,070.00 | -0.25% | 15,386 |
| Sep 3, 2026 | 4,135.00 | 4,135.00 | 3,960.00 | 4,080.00 | 4,080.00 | -0.97% | 46,764 |
| Sep 2, 2026 | 4,140.00 | 4,195.00 | 4,050.00 | 4,120.00 | 4,120.00 | -0.96% | 12,546 |
| Sep 1, 2026 | 4,165.00 | 4,210.00 | 4,130.00 | 4,160.00 | 4,160.00 | - | 13,426 |
| Aug 31, 2026 | 4,200.00 | 4,230.00 | 4,135.00 | 4,160.00 | 4,160.00 | -1.30% | 5,599 |
| Aug 28, 2026 | 4,225.00 | 4,225.00 | 4,150.00 | 4,215.00 | 4,215.00 | 1.08% | 6,520 |
| Aug 27, 2026 | 4,220.00 | 4,260.00 | 4,165.00 | 4,170.00 | 4,170.00 | -0.95% | 5,287 |
| Aug 26, 2026 | 4,120.00 | 4,230.00 | 4,120.00 | 4,210.00 | 4,210.00 | 1.20% | 8,821 |
| Aug 25, 2026 | 4,225.00 | 4,225.00 | 4,075.00 | 4,160.00 | 4,160.00 | -0.48% | 5,016 |
| Aug 24, 2026 | 4,195.00 | 4,200.00 | 4,135.00 | 4,180.00 | 4,180.00 | 0.60% | 3,763 |
| Aug 21, 2026 | 4,195.00 | 4,220.00 | 4,100.00 | 4,155.00 | 4,155.00 | -0.48% | 12,217 |
| Aug 20, 2026 | 4,175.00 | 4,240.00 | 4,125.00 | 4,175.00 | 4,175.00 | - | 14,602 |
| Aug 19, 2026 | 4,275.00 | 4,275.00 | 4,035.00 | 4,175.00 | 4,175.00 | -0.60% | 80,884 |
| Aug 18, 2026 | 4,845.00 | 4,845.00 | 4,175.00 | 4,200.00 | 4,200.00 | -13.31% | 111,390 |
| Aug 14, 2026 | 5,000.00 | 5,060.00 | 4,720.00 | 4,845.00 | 4,845.00 | -2.12% | 10,978 |
| Aug 13, 2026 | 5,010.00 | 5,070.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.17% | 5,294 |
| Aug 12, 2026 | 5,100.00 | 5,130.00 | 4,960.00 | 5,060.00 | 5,060.00 | -0.59% | 6,524 |
| 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 |