Assems Inc. (KOSDAQ:136410)
South Korea
· Delayed Price · Currency is KRW 11,220
+170 (1.54%)
At close: Dec 5, 2025
Assems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,940.00 | 11,500.00 | 10,840.00 | 11,220.00 | 11,220.00 | 1.54% | 41,201 |
| Dec 4, 2025 | 11,270.00 | 11,270.00 | 10,870.00 | 11,050.00 | 11,050.00 | -0.27% | 54,888 |
| Dec 3, 2025 | 11,760.00 | 11,760.00 | 10,890.00 | 11,080.00 | 11,080.00 | -4.15% | 71,231 |
| Dec 2, 2025 | 11,020.00 | 11,940.00 | 11,000.00 | 11,560.00 | 11,560.00 | 5.09% | 187,093 |
| Dec 1, 2025 | 11,120.00 | 11,190.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1.85% | 55,001 |
| Nov 28, 2025 | 10,110.00 | 10,870.00 | 10,110.00 | 10,800.00 | 10,800.00 | 5.88% | 52,015 |
| Nov 27, 2025 | 10,280.00 | 10,280.00 | 10,080.00 | 10,200.00 | 10,200.00 | 0.49% | 14,128 |
| Nov 26, 2025 | 10,020.00 | 10,150.00 | 9,800.00 | 10,150.00 | 10,150.00 | 2.01% | 14,890 |
| Nov 25, 2025 | 9,510.00 | 10,010.00 | 9,510.00 | 9,950.00 | 9,950.00 | 4.74% | 25,425 |
| Nov 24, 2025 | 9,290.00 | 9,740.00 | 9,270.00 | 9,500.00 | 9,500.00 | 2.48% | 16,397 |
| Nov 21, 2025 | 9,800.00 | 9,800.00 | 9,270.00 | 9,270.00 | 9,270.00 | -5.41% | 76,903 |
| Nov 20, 2025 | 9,920.00 | 10,180.00 | 9,770.00 | 9,800.00 | 9,800.00 | -0.71% | 35,151 |
| Nov 19, 2025 | 9,820.00 | 9,970.00 | 9,710.00 | 9,870.00 | 9,870.00 | -0.80% | 30,688 |
| Nov 18, 2025 | 10,380.00 | 10,380.00 | 9,830.00 | 9,950.00 | 9,950.00 | -4.14% | 76,899 |
| Nov 17, 2025 | 10,790.00 | 10,790.00 | 10,180.00 | 10,380.00 | 10,380.00 | -2.90% | 70,844 |
| Nov 14, 2025 | 10,860.00 | 11,170.00 | 10,200.00 | 10,690.00 | 10,690.00 | -0.19% | 62,828 |
| Nov 13, 2025 | 10,660.00 | 10,790.00 | 10,610.00 | 10,710.00 | 10,710.00 | 0.47% | 12,374 |
| Nov 12, 2025 | 10,520.00 | 10,730.00 | 10,290.00 | 10,660.00 | 10,660.00 | 1.33% | 21,645 |
| Nov 11, 2025 | 10,800.00 | 10,800.00 | 10,360.00 | 10,520.00 | 10,520.00 | -0.09% | 17,664 |
| Nov 10, 2025 | 10,030.00 | 10,650.00 | 10,020.00 | 10,530.00 | 10,530.00 | 4.99% | 25,821 |
| Nov 7, 2025 | 10,350.00 | 10,480.00 | 9,890.00 | 10,030.00 | 10,030.00 | -4.84% | 30,833 |
| Nov 6, 2025 | 10,640.00 | 10,640.00 | 10,200.00 | 10,540.00 | 10,540.00 | -0.09% | 26,683 |
| Nov 5, 2025 | 10,630.00 | 10,670.00 | 10,200.00 | 10,550.00 | 10,550.00 | -1.40% | 38,703 |
| Nov 4, 2025 | 10,390.00 | 10,890.00 | 10,240.00 | 10,700.00 | 10,700.00 | 2.98% | 23,125 |
| Nov 3, 2025 | 10,430.00 | 10,500.00 | 10,180.00 | 10,390.00 | 10,390.00 | - | 37,221 |
| Oct 31, 2025 | 10,530.00 | 10,530.00 | 10,270.00 | 10,390.00 | 10,390.00 | -0.10% | 18,999 |
| Oct 30, 2025 | 10,600.00 | 10,600.00 | 10,240.00 | 10,400.00 | 10,400.00 | -1.89% | 53,009 |
| Oct 29, 2025 | 10,750.00 | 10,750.00 | 10,480.00 | 10,600.00 | 10,600.00 | -1.12% | 23,385 |
| Oct 28, 2025 | 10,500.00 | 10,720.00 | 10,360.00 | 10,720.00 | 10,720.00 | 2.10% | 20,001 |
| Oct 27, 2025 | 10,610.00 | 10,730.00 | 10,490.00 | 10,500.00 | 10,500.00 | -1.04% | 40,212 |
| Oct 24, 2025 | 10,580.00 | 10,790.00 | 10,480.00 | 10,610.00 | 10,610.00 | 1.24% | 47,539 |
| Oct 23, 2025 | 10,270.00 | 10,800.00 | 10,080.00 | 10,480.00 | 10,480.00 | 2.04% | 25,518 |
| Oct 22, 2025 | 10,210.00 | 10,270.00 | 10,020.00 | 10,270.00 | 10,270.00 | 0.69% | 32,880 |
| Oct 21, 2025 | 10,640.00 | 10,870.00 | 10,180.00 | 10,200.00 | 10,200.00 | -3.59% | 54,484 |
| Oct 20, 2025 | 10,300.00 | 10,700.00 | 10,260.00 | 10,580.00 | 10,580.00 | 1.73% | 41,995 |
| Oct 17, 2025 | 10,570.00 | 10,650.00 | 10,290.00 | 10,400.00 | 10,400.00 | -2.53% | 65,379 |
| Oct 16, 2025 | 10,640.00 | 11,380.00 | 10,600.00 | 10,670.00 | 10,670.00 | -0.56% | 50,071 |
| Oct 15, 2025 | 10,830.00 | 11,200.00 | 10,710.00 | 10,730.00 | 10,730.00 | -1.56% | 44,318 |
| Oct 14, 2025 | 11,160.00 | 11,380.00 | 10,810.00 | 10,900.00 | 10,900.00 | -1.36% | 40,221 |
| Oct 13, 2025 | 11,190.00 | 11,250.00 | 10,870.00 | 11,050.00 | 11,050.00 | -1.34% | 29,658 |
| Oct 10, 2025 | 11,250.00 | 11,460.00 | 11,130.00 | 11,200.00 | 11,200.00 | -1.41% | 60,775 |
| Oct 2, 2025 | 11,350.00 | 11,590.00 | 11,110.00 | 11,360.00 | 11,360.00 | 0.09% | 41,558 |
| Oct 1, 2025 | 11,000.00 | 11,790.00 | 10,970.00 | 11,350.00 | 11,350.00 | 2.90% | 106,444 |
| Sep 30, 2025 | 11,690.00 | 11,690.00 | 11,000.00 | 11,030.00 | 11,030.00 | -1.08% | 38,707 |
| Sep 29, 2025 | 10,900.00 | 11,420.00 | 10,700.00 | 11,150.00 | 11,150.00 | 2.29% | 54,860 |
| Sep 26, 2025 | 11,180.00 | 11,180.00 | 10,670.00 | 10,900.00 | 10,900.00 | -3.02% | 79,488 |
| Sep 25, 2025 | 11,130.00 | 11,350.00 | 11,050.00 | 11,240.00 | 11,240.00 | -0.18% | 27,563 |
| Sep 24, 2025 | 11,240.00 | 11,380.00 | 11,040.00 | 11,260.00 | 11,260.00 | 0.27% | 55,255 |
| Sep 23, 2025 | 10,910.00 | 11,350.00 | 10,810.00 | 11,230.00 | 11,230.00 | 2.93% | 56,587 |
| Sep 22, 2025 | 11,130.00 | 11,230.00 | 10,860.00 | 10,910.00 | 10,910.00 | -1.98% | 66,245 |