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 |
| Sep 19, 2025 | 11,570.00 | 11,700.00 | 11,100.00 | 11,130.00 | 11,130.00 | -3.72% | 78,207 |
| Sep 18, 2025 | 11,000.00 | 11,850.00 | 11,000.00 | 11,560.00 | 11,560.00 | 3.21% | 149,928 |
| Sep 17, 2025 | 10,750.00 | 11,500.00 | 10,500.00 | 11,200.00 | 11,200.00 | 4.09% | 103,301 |
| Sep 16, 2025 | 10,650.00 | 11,140.00 | 10,470.00 | 10,760.00 | 10,760.00 | 2.09% | 75,901 |
| Sep 15, 2025 | 10,820.00 | 10,820.00 | 10,420.00 | 10,540.00 | 10,540.00 | -2.68% | 51,266 |
| Sep 12, 2025 | 10,800.00 | 10,890.00 | 10,660.00 | 10,830.00 | 10,830.00 | 0.28% | 28,395 |
| Sep 11, 2025 | 10,580.00 | 10,850.00 | 10,580.00 | 10,800.00 | 10,800.00 | 2.08% | 20,598 |
| Sep 10, 2025 | 10,700.00 | 10,700.00 | 10,430.00 | 10,580.00 | 10,580.00 | -1.03% | 31,078 |
| Sep 9, 2025 | 10,500.00 | 11,010.00 | 10,480.00 | 10,690.00 | 10,690.00 | 1.81% | 58,591 |
| Sep 8, 2025 | 10,500.00 | 10,690.00 | 10,380.00 | 10,500.00 | 10,500.00 | -0.76% | 25,548 |
| Sep 5, 2025 | 10,360.00 | 10,700.00 | 10,300.00 | 10,580.00 | 10,580.00 | 2.12% | 19,678 |
| Sep 4, 2025 | 10,100.00 | 10,360.00 | 10,050.00 | 10,360.00 | 10,360.00 | 3.08% | 23,873 |
| Sep 3, 2025 | 10,000.00 | 10,080.00 | 9,910.00 | 10,050.00 | 10,050.00 | 0.40% | 30,786 |
| Sep 2, 2025 | 10,030.00 | 10,070.00 | 9,810.00 | 10,010.00 | 10,010.00 | -0.20% | 39,034 |
| Sep 1, 2025 | 10,300.00 | 10,390.00 | 9,880.00 | 10,030.00 | 10,030.00 | -2.62% | 80,944 |
| Aug 29, 2025 | 10,150.00 | 10,700.00 | 10,150.00 | 10,300.00 | 10,300.00 | 0.98% | 85,721 |
| Aug 28, 2025 | 10,200.00 | 10,240.00 | 10,040.00 | 10,200.00 | 10,200.00 | - | 34,306 |
| Aug 27, 2025 | 10,350.00 | 10,400.00 | 10,120.00 | 10,200.00 | 10,200.00 | -1.54% | 32,025 |
| Aug 26, 2025 | 10,200.00 | 10,470.00 | 10,020.00 | 10,360.00 | 10,360.00 | 2.07% | 61,779 |
| Aug 25, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.00% | 55,200 |
| Aug 22, 2025 | 10,180.00 | 10,220.00 | 9,910.00 | 10,050.00 | 10,050.00 | -1.28% | 115,699 |
| Aug 21, 2025 | 10,280.00 | 10,280.00 | 10,100.00 | 10,180.00 | 10,180.00 | -0.88% | 47,611 |
| Aug 20, 2025 | 10,110.00 | 10,270.00 | 9,900.00 | 10,270.00 | 10,270.00 | 0.98% | 52,459 |
| Aug 19, 2025 | 10,110.00 | 10,320.00 | 10,070.00 | 10,170.00 | 10,170.00 | -0.39% | 96,265 |
| Aug 18, 2025 | 10,200.00 | 10,440.00 | 10,050.00 | 10,210.00 | 10,210.00 | 0.10% | 58,829 |
| Aug 14, 2025 | 10,720.00 | 11,000.00 | 9,740.00 | 10,200.00 | 10,200.00 | -4.85% | 303,494 |
| Aug 13, 2025 | 10,500.00 | 11,060.00 | 10,440.00 | 10,720.00 | 10,720.00 | 3.08% | 71,656 |
| Aug 12, 2025 | 10,670.00 | 10,800.00 | 10,350.00 | 10,400.00 | 10,400.00 | -2.99% | 36,187 |
| Aug 11, 2025 | 10,640.00 | 11,150.00 | 10,510.00 | 10,720.00 | 10,720.00 | - | 42,931 |
| Aug 8, 2025 | 10,510.00 | 10,850.00 | 10,280.00 | 10,720.00 | 10,720.00 | 1.23% | 67,472 |
| Aug 7, 2025 | 10,920.00 | 10,920.00 | 10,430.00 | 10,590.00 | 10,590.00 | -1.94% | 59,309 |
| Aug 6, 2025 | 10,810.00 | 10,890.00 | 10,450.00 | 10,800.00 | 10,800.00 | - | 52,425 |
| Aug 5, 2025 | 10,410.00 | 10,980.00 | 10,410.00 | 10,800.00 | 10,800.00 | 5.06% | 86,329 |
| Aug 4, 2025 | 10,260.00 | 10,400.00 | 9,930.00 | 10,280.00 | 10,280.00 | -0.68% | 35,456 |
| Aug 1, 2025 | 11,160.00 | 11,160.00 | 10,190.00 | 10,350.00 | 10,350.00 | -7.26% | 116,801 |
| Jul 31, 2025 | 10,620.00 | 11,190.00 | 10,380.00 | 11,160.00 | 11,160.00 | 4.89% | 88,399 |
| Jul 30, 2025 | 10,800.00 | 10,910.00 | 10,430.00 | 10,640.00 | 10,640.00 | -2.03% | 52,404 |
| Jul 29, 2025 | 11,090.00 | 11,090.00 | 10,770.00 | 10,860.00 | 10,860.00 | -2.86% | 50,768 |
| Jul 28, 2025 | 11,300.00 | 11,380.00 | 10,700.00 | 11,180.00 | 11,180.00 | -1.84% | 86,156 |
| Jul 25, 2025 | 11,300.00 | 11,600.00 | 11,200.00 | 11,390.00 | 11,390.00 | 0.80% | 42,694 |
| Jul 24, 2025 | 11,810.00 | 11,920.00 | 11,110.00 | 11,300.00 | 11,300.00 | -4.32% | 83,617 |
| Jul 23, 2025 | 11,610.00 | 11,900.00 | 11,100.00 | 11,810.00 | 11,810.00 | 1.72% | 102,496 |
| Jul 22, 2025 | 12,220.00 | 12,350.00 | 11,380.00 | 11,610.00 | 11,610.00 | -4.60% | 251,942 |
| Jul 21, 2025 | 11,720.00 | 12,280.00 | 11,610.00 | 12,170.00 | 12,170.00 | 3.75% | 142,168 |
| Jul 18, 2025 | 11,700.00 | 12,170.00 | 11,600.00 | 11,730.00 | 11,730.00 | -0.93% | 148,883 |
| Jul 17, 2025 | 10,600.00 | 12,040.00 | 10,600.00 | 11,840.00 | 11,840.00 | 12.98% | 810,892 |
| Jul 16, 2025 | 9,700.00 | 10,500.00 | 9,560.00 | 10,480.00 | 10,480.00 | 8.04% | 144,245 |
| Jul 15, 2025 | 9,960.00 | 9,960.00 | 9,560.00 | 9,700.00 | 9,700.00 | -1.02% | 85,790 |
| Jul 14, 2025 | 9,590.00 | 10,000.00 | 9,330.00 | 9,800.00 | 9,800.00 | 2.19% | 127,029 |
| Jul 11, 2025 | 10,200.00 | 10,400.00 | 9,480.00 | 9,590.00 | 9,590.00 | -4.96% | 205,505 |