Assems Inc. (KOSDAQ:136410)
South Korea · Delayed Price · Currency is KRW 5,920.00
-210.00 (-3.43%)
At close: May 20, 2026
Assems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 7,560.00 | 7,580.00 | 7,410.00 | 7,570.00 | 7,570.00 | 0.13% | 19,050 |
| Apr 14, 2026 | 7,370.00 | 7,580.00 | 7,310.00 | 7,560.00 | 7,560.00 | 3.56% | 60,587 |
| Apr 13, 2026 | 7,280.00 | 7,360.00 | 7,120.00 | 7,300.00 | 7,300.00 | 0.83% | 23,282 |
| Apr 10, 2026 | 7,220.00 | 7,360.00 | 7,150.00 | 7,240.00 | 7,240.00 | 1.69% | 14,497 |
| Apr 9, 2026 | 7,300.00 | 7,300.00 | 6,990.00 | 7,120.00 | 7,120.00 | -1.52% | 15,141 |
| Apr 8, 2026 | 7,060.00 | 7,330.00 | 6,990.00 | 7,230.00 | 7,230.00 | 3.43% | 26,931 |
| Apr 7, 2026 | 7,050.00 | 7,110.00 | 6,850.00 | 6,990.00 | 6,990.00 | -0.43% | 19,606 |
| Apr 6, 2026 | 7,030.00 | 7,110.00 | 6,900.00 | 7,020.00 | 7,020.00 | -0.14% | 16,089 |
| Apr 3, 2026 | 7,110.00 | 7,130.00 | 6,820.00 | 7,030.00 | 7,030.00 | 1.01% | 28,375 |
| Apr 2, 2026 | 7,520.00 | 7,530.00 | 6,930.00 | 6,960.00 | 6,960.00 | -5.82% | 40,780 |
| Apr 1, 2026 | 7,330.00 | 7,650.00 | 7,330.00 | 7,390.00 | 7,390.00 | 1.65% | 19,598 |
| Mar 31, 2026 | 7,450.00 | 7,450.00 | 7,210.00 | 7,270.00 | 7,270.00 | -1.89% | 38,311 |
| Mar 30, 2026 | 7,680.00 | 7,680.00 | 7,290.00 | 7,410.00 | 7,410.00 | -2.63% | 16,857 |
| Mar 27, 2026 | 7,500.00 | 7,650.00 | 7,380.00 | 7,610.00 | 7,610.00 | 1.47% | 10,121 |
| Mar 26, 2026 | 7,690.00 | 7,690.00 | 7,480.00 | 7,500.00 | 7,500.00 | -2.22% | 14,915 |
| Mar 25, 2026 | 7,610.00 | 7,690.00 | 7,540.00 | 7,670.00 | 7,670.00 | 1.32% | 9,065 |
| Mar 24, 2026 | 7,600.00 | 7,680.00 | 7,460.00 | 7,570.00 | 7,570.00 | 1.07% | 37,667 |
| Mar 23, 2026 | 7,820.00 | 7,820.00 | 7,490.00 | 7,490.00 | 7,490.00 | -4.34% | 28,210 |
| Mar 20, 2026 | 7,690.00 | 7,830.00 | 7,540.00 | 7,830.00 | 7,830.00 | 3.98% | 18,352 |
| Mar 19, 2026 | 7,740.00 | 7,870.00 | 7,520.00 | 7,530.00 | 7,530.00 | -3.46% | 19,914 |
| Mar 18, 2026 | 7,900.00 | 7,900.00 | 7,740.00 | 7,800.00 | 7,800.00 | -0.38% | 22,114 |
| Mar 17, 2026 | 7,880.00 | 7,880.00 | 7,660.00 | 7,830.00 | 7,830.00 | 2.22% | 19,030 |
| Mar 16, 2026 | 7,730.00 | 7,850.00 | 7,570.00 | 7,660.00 | 7,660.00 | -1.67% | 12,462 |
| Mar 13, 2026 | 7,630.00 | 7,900.00 | 7,600.00 | 7,790.00 | 7,790.00 | -0.13% | 12,688 |
| Mar 12, 2026 | 7,720.00 | 7,850.00 | 7,590.00 | 7,800.00 | 7,800.00 | 1.04% | 27,451 |
| Mar 11, 2026 | 7,640.00 | 7,860.00 | 7,530.00 | 7,720.00 | 7,720.00 | 2.66% | 17,055 |
| Mar 10, 2026 | 7,690.00 | 8,000.00 | 7,520.00 | 7,520.00 | 7,520.00 | -1.83% | 30,743 |