Assems Inc. (KOSDAQ:136410)
South Korea · Delayed Price · Currency is KRW 5,250.00
-200.00 (-3.67%)
At close: Jun 30, 2026
Assems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5,870.00 | 5,870.00 | 5,600.00 | 5,750.00 | 5,750.00 | -1.54% | 37,837 |
| May 28, 2026 | 6,010.00 | 6,120.00 | 5,630.00 | 5,840.00 | 5,840.00 | -3.47% | 42,901 |
| May 27, 2026 | 6,170.00 | 6,170.00 | 5,960.00 | 6,050.00 | 6,050.00 | -1.94% | 37,192 |
| May 26, 2026 | 6,200.00 | 6,280.00 | 6,090.00 | 6,170.00 | 6,170.00 | - | 24,630 |
| May 22, 2026 | 5,940.00 | 6,240.00 | 5,930.00 | 6,170.00 | 6,170.00 | 4.40% | 22,682 |
| May 21, 2026 | 5,970.00 | 6,130.00 | 5,850.00 | 5,910.00 | 5,910.00 | -0.17% | 23,666 |
| May 20, 2026 | 6,080.00 | 6,130.00 | 5,890.00 | 5,920.00 | 5,920.00 | -3.43% | 34,385 |
| May 19, 2026 | 6,290.00 | 6,290.00 | 6,000.00 | 6,130.00 | 6,130.00 | -0.81% | 18,022 |
| May 18, 2026 | 6,230.00 | 6,290.00 | 5,920.00 | 6,180.00 | 6,180.00 | - | 59,647 |
| May 15, 2026 | 6,560.00 | 6,560.00 | 6,120.00 | 6,180.00 | 6,180.00 | -4.78% | 77,078 |
| May 14, 2026 | 6,570.00 | 6,570.00 | 6,390.00 | 6,490.00 | 6,490.00 | 0.15% | 26,172 |
| May 13, 2026 | 6,610.00 | 6,610.00 | 6,400.00 | 6,480.00 | 6,480.00 | -1.97% | 34,870 |
| May 12, 2026 | 6,910.00 | 6,910.00 | 6,550.00 | 6,610.00 | 6,610.00 | -2.79% | 66,739 |
| May 11, 2026 | 7,230.00 | 7,230.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.63% | 78,622 |
| May 8, 2026 | 7,240.00 | 7,240.00 | 7,080.00 | 7,130.00 | 7,130.00 | - | 19,049 |
| May 7, 2026 | 7,150.00 | 7,250.00 | 7,080.00 | 7,130.00 | 7,130.00 | 0.28% | 24,854 |
| May 6, 2026 | 7,490.00 | 7,490.00 | 7,100.00 | 7,110.00 | 7,110.00 | -5.07% | 52,648 |
| May 4, 2026 | 7,390.00 | 7,570.00 | 7,370.00 | 7,490.00 | 7,490.00 | 1.63% | 15,272 |
| Apr 30, 2026 | 7,500.00 | 7,560.00 | 7,370.00 | 7,370.00 | 7,370.00 | -1.73% | 28,812 |
| Apr 29, 2026 | 7,590.00 | 7,590.00 | 7,450.00 | 7,500.00 | 7,500.00 | -1.19% | 11,349 |
| Apr 28, 2026 | 7,690.00 | 7,690.00 | 7,490.00 | 7,590.00 | 7,590.00 | -0.65% | 43,619 |
| Apr 27, 2026 | 7,660.00 | 7,680.00 | 7,500.00 | 7,640.00 | 7,640.00 | 0.53% | 12,954 |
| Apr 24, 2026 | 7,660.00 | 7,660.00 | 7,550.00 | 7,600.00 | 7,600.00 | 0.40% | 22,310 |
| Apr 23, 2026 | 7,730.00 | 7,740.00 | 7,480.00 | 7,570.00 | 7,570.00 | -1.82% | 18,049 |
| Apr 22, 2026 | 7,710.00 | 7,780.00 | 7,490.00 | 7,710.00 | 7,710.00 | 1.45% | 43,310 |
| Apr 21, 2026 | 7,820.00 | 7,820.00 | 7,520.00 | 7,600.00 | 7,600.00 | -1.55% | 13,986 |
| Apr 20, 2026 | 7,810.00 | 7,860.00 | 7,660.00 | 7,720.00 | 7,720.00 | -1.78% | 29,470 |
| Apr 17, 2026 | 7,910.00 | 8,020.00 | 7,780.00 | 7,860.00 | 7,860.00 | -0.63% | 42,181 |
| Apr 16, 2026 | 7,650.00 | 7,920.00 | 7,630.00 | 7,910.00 | 7,910.00 | 4.49% | 66,424 |