ASSEMS.INC 136410
KRX · South Korea · Process Industries
KRW 3,725.00+25.00 (+0.68%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,700.00 | -0.13% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,675.00 | 3.83K |
| 2026-09-30 | KRW 3,705.00 | +0.41% | KRW 3,690.00 | KRW 3,720.00 | KRW 3,665.00 | 5.39K |
| 2026-09-29 | KRW 3,690.00 | +0.27% | KRW 3,650.00 | KRW 3,780.00 | KRW 3,610.00 | 14.64K |
| 2026-09-28 | KRW 3,680.00 | +0.27% | KRW 3,680.00 | KRW 3,725.00 | KRW 3,630.00 | 12.19K |
| 2026-09-23 | KRW 3,670.00 | -1.21% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,640.00 | 13.41K |
| 2026-09-22 | KRW 3,715.00 | +1.78% | KRW 3,665.00 | KRW 3,735.00 | KRW 3,645.00 | 21.10K |
| 2026-09-21 | KRW 3,650.00 | -0.54% | KRW 3,705.00 | KRW 3,705.00 | KRW 3,600.00 | 15.75K |
| 2026-09-18 | KRW 3,670.00 | +0.41% | KRW 3,695.00 | KRW 3,715.00 | KRW 3,595.00 | 34.45K |
| 2026-09-17 | KRW 3,655.00 | -3.31% | KRW 3,815.00 | KRW 3,815.00 | KRW 3,635.00 | 40.02K |
| 2026-09-16 | KRW 3,780.00 | -1.18% | KRW 3,825.00 | KRW 3,845.00 | KRW 3,720.00 | 15.50K |
| 2026-09-15 | KRW 3,825.00 | -1.54% | KRW 3,885.00 | KRW 3,900.00 | KRW 3,765.00 | 31.16K |
| 2026-09-14 | KRW 3,885.00 | -0.26% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,780.00 | 22.24K |
| 2026-09-11 | KRW 3,895.00 | -0.89% | KRW 3,930.00 | KRW 3,970.00 | KRW 3,855.00 | 17.29K |
| 2026-09-10 | KRW 3,930.00 | -2.24% | KRW 4,065.00 | KRW 4,065.00 | KRW 3,900.00 | 23.92K |
| 2026-09-09 | KRW 4,020.00 | -0.99% | KRW 4,095.00 | KRW 4,095.00 | KRW 4,020.00 | 9.19K |
| 2026-09-08 | KRW 4,060.00 | +1.88% | KRW 3,990.00 | KRW 4,060.00 | KRW 3,980.00 | 18.04K |
| 2026-09-07 | KRW 3,985.00 | -2.09% | KRW 4,070.00 | KRW 4,120.00 | KRW 3,955.00 | 62.23K |
| 2026-09-04 | KRW 4,070.00 | -0.25% | KRW 4,080.00 | KRW 4,085.00 | KRW 4,020.00 | 15.39K |
| 2026-09-03 | KRW 4,080.00 | -0.97% | KRW 4,135.00 | KRW 4,135.00 | KRW 3,960.00 | 46.76K |
| 2026-09-02 | KRW 4,120.00 | -0.96% | KRW 4,140.00 | KRW 4,195.00 | KRW 4,050.00 | 12.55K |
| 2026-09-01 | KRW 4,160.00 | 0.00% | KRW 4,165.00 | KRW 4,210.00 | KRW 4,130.00 | 13.43K |
| 2026-08-31 | KRW 4,160.00 | -1.30% | KRW 4,200.00 | KRW 4,230.00 | KRW 4,135.00 | 5.60K |
| 2026-08-28 | KRW 4,215.00 | +1.08% | KRW 4,225.00 | KRW 4,225.00 | KRW 4,150.00 | 6.52K |
| 2026-08-27 | KRW 4,170.00 | -0.95% | KRW 4,220.00 | KRW 4,260.00 | KRW 4,165.00 | 5.29K |
| 2026-08-26 | KRW 4,210.00 | +1.20% | KRW 4,120.00 | KRW 4,230.00 | KRW 4,120.00 | 8.82K |
| 2026-08-25 | KRW 4,160.00 | -0.48% | KRW 4,225.00 | KRW 4,225.00 | KRW 4,075.00 | 5.02K |
| 2026-08-24 | KRW 4,180.00 | +0.60% | KRW 4,195.00 | KRW 4,200.00 | KRW 4,135.00 | 3.76K |
| 2026-08-21 | KRW 4,155.00 | -0.48% | KRW 4,195.00 | KRW 4,220.00 | KRW 4,100.00 | 12.22K |
| 2026-08-20 | KRW 4,175.00 | 0.00% | KRW 4,175.00 | KRW 4,240.00 | KRW 4,125.00 | 14.82K |
| 2026-08-19 | KRW 4,175.00 | -0.60% | KRW 4,275.00 | KRW 4,275.00 | KRW 4,035.00 | 80.94K |
| 2026-08-18 | KRW 4,200.00 | -13.31% | KRW 4,845.00 | KRW 4,845.00 | KRW 4,175.00 | 111.69K |
| 2026-08-14 | KRW 4,845.00 | -2.12% | KRW 5,000.00 | KRW 5,060.00 | KRW 4,720.00 | 10.98K |
| 2026-08-13 | KRW 4,950.00 | -2.17% | KRW 5,010.00 | KRW 5,070.00 | KRW 4,950.00 | 5.29K |
| 2026-08-12 | KRW 5,060.00 | -0.59% | KRW 5,100.00 | KRW 5,130.00 | KRW 4,960.00 | 6.53K |
| 2026-08-11 | KRW 5,090.00 | +0.59% | KRW 5,050.00 | KRW 5,150.00 | KRW 5,010.00 | 4.48K |
| 2026-08-10 | KRW 5,060.00 | +2.12% | KRW 4,960.00 | KRW 5,060.00 | KRW 4,905.00 | 11.94K |
| 2026-08-07 | KRW 4,955.00 | +3.99% | KRW 4,765.00 | KRW 4,965.00 | KRW 4,720.00 | 16.32K |
| 2026-08-06 | KRW 4,765.00 | 0.00% | KRW 4,765.00 | KRW 4,765.00 | KRW 4,575.00 | 11.22K |
| 2026-08-05 | KRW 4,765.00 | +5.07% | KRW 4,550.00 | KRW 4,765.00 | KRW 4,530.00 | 5.49K |
| 2026-08-04 | KRW 4,535.00 | +3.54% | KRW 4,415.00 | KRW 4,550.00 | KRW 4,415.00 | 7.70K |
| 2026-08-03 | KRW 4,380.00 | +0.92% | KRW 4,345.00 | KRW 4,485.00 | KRW 4,250.00 | 13.77K |
| 2026-07-31 | KRW 4,340.00 | +3.33% | KRW 4,195.00 | KRW 4,420.00 | KRW 4,195.00 | 32.39K |
| 2026-07-30 | KRW 4,200.00 | +2.44% | KRW 4,060.00 | KRW 4,275.00 | KRW 4,060.00 | 16.04K |
| 2026-07-29 | KRW 4,100.00 | -8.89% | KRW 4,500.00 | KRW 4,730.00 | KRW 4,100.00 | 22.65K |
| 2026-07-28 | KRW 4,500.00 | -4.86% | KRW 4,735.00 | KRW 4,735.00 | KRW 4,435.00 | 13.82K |
| 2026-07-27 | KRW 4,730.00 | -1.36% | KRW 4,830.00 | KRW 4,830.00 | KRW 4,630.00 | 21.95K |
| 2026-07-24 | KRW 4,795.00 | +0.42% | KRW 4,795.00 | KRW 4,820.00 | KRW 4,650.00 | 7.10K |
| 2026-07-23 | KRW 4,775.00 | +1.70% | KRW 4,590.00 | KRW 4,780.00 | KRW 4,525.00 | 22.71K |
| 2026-07-22 | KRW 4,695.00 | +1.84% | KRW 4,650.00 | KRW 4,790.00 | KRW 4,595.00 | 15.53K |
| 2026-07-21 | KRW 4,610.00 | -0.65% | KRW 4,590.00 | KRW 4,620.00 | KRW 4,420.00 | 10.36K |
| 2026-07-20 | KRW 4,640.00 | -2.73% | KRW 4,760.00 | KRW 4,760.00 | KRW 4,520.00 | 21.66K |
| 2026-07-16 | KRW 4,770.00 | -4.79% | KRW 5,000.00 | KRW 5,050.00 | KRW 4,700.00 | 26.67K |
| 2026-07-15 | KRW 5,010.00 | +2.87% | KRW 4,870.00 | KRW 5,010.00 | KRW 4,835.00 | 17.73K |
| 2026-07-14 | KRW 4,870.00 | -3.56% | KRW 5,010.00 | KRW 5,040.00 | KRW 4,780.00 | 71.86K |
| 2026-07-13 | KRW 5,050.00 | -0.59% | KRW 5,090.00 | KRW 5,190.00 | KRW 4,910.00 | 13.83K |
| 2026-07-10 | KRW 5,080.00 | +1.91% | KRW 4,985.00 | KRW 5,120.00 | KRW 4,980.00 | 22.33K |
| 2026-07-09 | KRW 4,985.00 | -0.70% | KRW 5,020.00 | KRW 5,040.00 | KRW 4,820.00 | 12.11K |
| 2026-07-08 | KRW 5,020.00 | -1.18% | KRW 5,080.00 | KRW 5,160.00 | KRW 4,935.00 | 5.47K |
| 2026-07-07 | KRW 5,080.00 | -1.36% | KRW 5,110.00 | KRW 5,210.00 | KRW 4,980.00 | 5.48K |
| 2026-07-06 | KRW 5,150.00 | -1.34% | KRW 5,220.00 | KRW 5,220.00 | KRW 5,030.00 | 3.41K |
| 2026-07-03 | KRW 5,220.00 | -0.19% | KRW 5,250.00 | KRW 5,250.00 | KRW 5,000.00 | 7.36K |
| 2026-07-02 | KRW 5,230.00 | -2.24% | KRW 5,350.00 | KRW 5,400.00 | KRW 5,170.00 | 7.41K |
| 2026-07-01 | KRW 5,350.00 | +1.90% | KRW 5,220.00 | KRW 5,470.00 | KRW 5,220.00 | 14.31K |
| 2026-06-30 | KRW 5,250.00 | -3.67% | KRW 5,340.00 | KRW 5,480.00 | KRW 5,120.00 | 10.38K |
| 2026-06-29 | KRW 5,450.00 | +13.90% | KRW 4,785.00 | KRW 5,480.00 | KRW 4,785.00 | 30.31K |
| 2026-06-26 | KRW 4,785.00 | -2.35% | KRW 4,950.00 | KRW 4,950.00 | KRW 4,650.00 | 14.66K |
| 2026-06-25 | KRW 4,900.00 | -3.92% | KRW 5,060.00 | KRW 5,160.00 | KRW 4,790.00 | 20.32K |
| 2026-06-24 | KRW 5,100.00 | +1.80% | KRW 5,070.00 | KRW 5,100.00 | KRW 4,920.00 | 9.47K |
| 2026-06-23 | KRW 5,010.00 | -7.22% | KRW 5,350.00 | KRW 5,480.00 | KRW 5,000.00 | 26.72K |
| 2026-06-22 | KRW 5,400.00 | -1.28% | KRW 5,360.00 | KRW 5,430.00 | KRW 5,150.00 | 23.96K |
| 2026-06-19 | KRW 5,470.00 | -3.53% | KRW 5,720.00 | KRW 5,720.00 | KRW 5,300.00 | 25.24K |
| 2026-06-18 | KRW 5,670.00 | -1.90% | KRW 5,790.00 | KRW 5,790.00 | KRW 5,570.00 | 20.29K |
| 2026-06-17 | KRW 5,780.00 | 0.00% | KRW 5,780.00 | KRW 5,840.00 | KRW 5,680.00 | 11.57K |
| 2026-06-16 | KRW 5,780.00 | +2.85% | KRW 5,650.00 | KRW 5,830.00 | KRW 5,490.00 | 20.99K |
| 2026-06-15 | KRW 5,620.00 | +0.90% | KRW 5,580.00 | KRW 5,700.00 | KRW 5,530.00 | 21.42K |
| 2026-06-12 | KRW 5,570.00 | +1.83% | KRW 5,590.00 | KRW 5,700.00 | KRW 5,470.00 | 18.67K |
| 2026-06-11 | KRW 5,470.00 | +1.86% | KRW 5,370.00 | KRW 5,570.00 | KRW 5,260.00 | 16.90K |
| 2026-06-10 | KRW 5,370.00 | +0.37% | KRW 5,370.00 | KRW 5,420.00 | KRW 5,210.00 | 13.71K |
| 2026-06-09 | KRW 5,350.00 | +8.08% | KRW 5,090.00 | KRW 5,450.00 | KRW 5,000.00 | 29.76K |
| 2026-06-08 | KRW 4,950.00 | -7.13% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,950.00 | 55.35K |
| 2026-06-05 | KRW 5,330.00 | -0.93% | KRW 5,390.00 | KRW 5,470.00 | KRW 5,210.00 | 27.94K |
| 2026-06-04 | KRW 5,380.00 | +1.70% | KRW 5,290.00 | KRW 5,500.00 | KRW 5,290.00 | 29.40K |
| 2026-06-02 | KRW 5,290.00 | -2.04% | KRW 5,380.00 | KRW 5,400.00 | KRW 5,190.00 | 69.07K |
| 2026-06-01 | KRW 5,400.00 | -6.09% | KRW 5,780.00 | KRW 5,780.00 | KRW 5,230.00 | 181.17K |
| 2026-05-29 | KRW 5,750.00 | -1.54% | KRW 5,870.00 | KRW 5,870.00 | KRW 5,600.00 | 37.84K |
| 2026-05-28 | KRW 5,840.00 | -3.47% | KRW 6,010.00 | KRW 6,120.00 | KRW 5,630.00 | 42.90K |
| 2026-05-27 | KRW 6,050.00 | -1.94% | KRW 6,170.00 | KRW 6,170.00 | KRW 5,960.00 | 37.19K |
| 2026-05-26 | KRW 6,170.00 | 0.00% | KRW 6,200.00 | KRW 6,280.00 | KRW 6,090.00 | 24.63K |
| 2026-05-22 | KRW 6,170.00 | +4.40% | KRW 5,940.00 | KRW 6,240.00 | KRW 5,930.00 | 22.68K |
| 2026-05-21 | KRW 5,910.00 | -0.17% | KRW 5,970.00 | KRW 6,130.00 | KRW 5,850.00 | 23.72K |