Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Assems Inc. (136410.KQ)

8,970.00
+50.00
+(0.56%)
At close: 3:30:09 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 7, 20258,920.009,100.008,810.008,970.008,970.0019,804
May 2, 20258,890.009,000.008,830.008,920.008,920.0013,135
Apr 30, 20259,200.009,200.008,870.008,890.008,890.0032,811
Apr 29, 20259,000.009,240.009,000.009,140.009,140.0037,716
Apr 28, 20258,750.009,060.008,710.009,010.009,010.0037,208
Apr 25, 20258,780.008,900.008,670.008,760.008,760.007,237
Apr 24, 20258,800.008,800.008,640.008,780.008,780.006,449
Apr 23, 20258,650.008,770.008,650.008,740.008,740.006,600
Apr 22, 20258,770.008,770.008,530.008,730.008,730.0024,560
Apr 21, 20258,850.008,850.008,650.008,770.008,770.008,257
Apr 18, 20258,900.008,910.008,750.008,850.008,850.006,179
Apr 17, 20258,710.008,910.008,600.008,900.008,900.0024,037
Apr 16, 20258,930.008,960.008,650.008,700.008,700.0026,021
Apr 15, 20258,580.008,940.008,560.008,850.008,850.0025,534
Apr 14, 20258,780.008,780.008,420.008,580.008,580.0053,150
Apr 11, 20258,510.008,790.008,400.008,780.008,780.0046,177
Apr 10, 20258,050.008,600.008,030.008,560.008,560.0036,067
Apr 9, 20257,650.007,970.007,540.007,900.007,900.0018,644
Apr 8, 20257,650.007,780.007,600.007,650.007,650.009,559
Apr 7, 20257,800.007,810.007,400.007,620.007,620.0075,141
Apr 4, 20257,800.008,010.007,640.008,000.008,000.0088,518
Apr 3, 20257,910.007,920.007,750.007,900.007,900.0033,955
Apr 2, 20257,990.007,990.007,740.007,920.007,920.0010,593
Apr 1, 20257,980.008,050.007,900.007,910.007,910.0010,153
Mar 31, 20258,260.008,260.007,680.007,980.007,980.0052,219
Mar 28, 20258,400.008,400.008,190.008,300.008,300.009,783
Mar 27, 20258,490.008,600.008,380.008,400.008,400.006,568
Mar 26, 20258,490.008,660.008,360.008,400.008,400.0016,118
Mar 25, 20258,520.008,600.008,350.008,420.008,420.007,004
Mar 24, 20258,650.008,650.008,440.008,520.008,520.0014,173
Mar 21, 20258,510.008,640.008,450.008,620.008,620.0013,241
Mar 20, 20258,170.008,680.008,150.008,600.008,600.0076,792
Mar 19, 20258,140.008,380.008,100.008,340.008,340.0023,263
Mar 18, 20258,030.008,140.008,030.008,140.008,140.0020,241
Mar 17, 20257,990.008,160.007,990.008,140.008,140.0012,885
Mar 14, 20258,060.008,110.007,970.008,050.008,050.0010,648
Mar 13, 20258,020.008,140.007,940.008,060.008,060.0014,607
Mar 12, 20257,950.008,160.007,950.008,070.008,070.008,816
Mar 11, 20258,020.008,060.007,880.008,010.008,010.0023,718
Mar 10, 20258,190.008,200.007,970.008,130.008,130.0049,989
Mar 7, 20258,170.008,170.008,030.008,170.008,170.0013,123
Mar 6, 20258,140.008,240.008,030.008,190.008,190.0018,389
Mar 5, 20257,990.008,160.007,890.008,140.008,140.0017,092
Mar 4, 20257,900.008,060.007,870.008,000.008,000.0011,638
Feb 28, 20258,040.008,160.007,950.008,000.008,000.0024,734
Feb 27, 20258,050.008,160.007,800.008,160.008,160.0065,073
Feb 26, 20258,020.008,190.007,810.008,050.008,050.0057,363
Feb 25, 20257,860.008,400.007,860.008,000.008,000.00173,823
Feb 24, 20257,350.008,040.007,330.008,010.008,010.0089,698
Feb 21, 20257,340.007,400.007,310.007,400.007,400.0012,957
Feb 20, 20257,280.007,390.007,240.007,360.007,360.0012,623
Feb 19, 20257,290.007,340.007,270.007,300.007,300.0013,964
Feb 18, 20257,330.007,350.007,260.007,290.007,290.008,984
Feb 17, 20257,370.007,370.007,270.007,340.007,340.0010,407
Feb 14, 20257,290.007,340.007,280.007,320.007,320.0011,377
Feb 13, 20257,270.007,330.007,200.007,290.007,290.0020,393
Feb 12, 20257,190.007,310.007,140.007,240.007,240.0026,032
Feb 11, 20257,200.007,240.007,110.007,200.007,200.007,231
Feb 10, 20257,230.007,230.007,140.007,200.007,200.0011,115
Feb 7, 20257,270.007,270.007,140.007,240.007,240.0017,718
Feb 6, 20257,250.007,340.007,200.007,240.007,240.0010,004
Feb 5, 20257,100.007,260.007,020.007,250.007,250.0018,619
Feb 4, 20257,020.007,120.006,950.007,070.007,070.007,558
Feb 3, 20257,200.007,200.006,900.007,030.007,030.0060,937
Jan 31, 20257,160.007,210.007,100.007,210.007,210.008,051
Jan 24, 20257,200.007,420.007,130.007,210.007,210.0013,650
Jan 23, 20257,310.007,360.007,120.007,200.007,200.0037,364
Jan 22, 20257,390.007,390.007,250.007,310.007,310.0011,365
Jan 21, 20257,280.007,340.007,220.007,340.007,340.008,837
Jan 20, 20257,340.007,340.007,200.007,280.007,280.0012,186
Jan 17, 20257,320.007,420.007,200.007,330.007,330.0021,359
Jan 16, 20257,220.007,400.007,100.007,340.007,340.0085,903
Jan 15, 20257,120.007,280.007,070.007,240.007,240.0038,780
Jan 14, 20257,110.007,120.007,010.007,120.007,120.008,912
Jan 13, 20257,140.007,140.007,050.007,130.007,130.0013,981
Jan 10, 20257,130.007,200.007,060.007,150.007,150.0023,081
Jan 9, 20257,180.007,190.007,060.007,170.007,170.0013,731
Jan 8, 20257,100.007,190.007,100.007,190.007,190.0013,473
Jan 7, 20257,160.007,190.007,070.007,150.007,150.0016,168
Jan 6, 20257,210.007,210.007,030.007,160.007,160.0033,596
Jan 3, 20256,990.007,190.006,980.007,140.007,140.0031,100
Jan 2, 20256,940.007,100.006,940.006,980.006,980.0011,695
Dec 30, 20247,050.007,060.006,940.006,940.006,940.0015,167
Dec 27, 20247,050.007,090.006,910.007,050.007,050.0034,808
Dec 26, 20247,110.007,300.007,000.007,050.007,050.00118,787
Dec 24, 20247,180.007,180.007,040.007,110.007,110.0036,699
Dec 23, 20246,890.007,250.006,890.007,180.007,180.00131,113
Dec 20, 20246,810.006,880.006,600.006,740.006,740.0017,920
Dec 19, 20246,610.007,130.006,610.006,740.006,740.0018,539
Dec 18, 20246,740.006,920.006,580.006,730.006,730.0022,816
Dec 17, 20246,900.006,900.006,710.006,730.006,730.0010,142
Dec 16, 20246,900.007,310.006,680.006,780.006,780.0023,380
Dec 13, 20246,960.006,980.006,800.006,840.006,840.009,119
Dec 12, 20246,880.006,970.006,750.006,930.006,930.004,304
Dec 11, 20246,730.007,000.006,620.006,870.006,870.007,685
Dec 10, 20246,580.006,970.006,580.006,800.006,800.0010,283
Dec 9, 20246,920.006,920.006,490.006,580.006,580.0017,168
Dec 6, 20246,820.007,000.006,500.006,890.006,890.0016,902
Dec 5, 20246,840.007,050.006,660.006,840.006,840.0020,965
Dec 4, 20246,860.006,930.006,560.006,840.006,840.0011,963
Dec 3, 20246,790.007,120.006,630.006,940.006,940.0032,526
Dec 2, 20246,800.007,000.006,610.006,790.006,790.0018,392
Nov 29, 20246,870.006,870.006,660.006,800.006,800.0014,886
Nov 28, 20246,920.007,100.006,870.006,870.006,870.009,479
Nov 27, 20246,820.007,000.006,780.006,920.006,920.009,407
Nov 26, 20247,100.007,100.006,810.006,810.006,810.0028,839
Nov 25, 20247,040.007,230.007,000.007,100.007,100.009,830
Nov 22, 20247,200.007,280.006,950.007,040.007,040.0026,982
Nov 21, 20247,290.007,390.007,100.007,230.007,230.0037,076
Nov 20, 20247,340.007,400.007,150.007,290.007,290.0022,368
Nov 19, 20247,420.007,420.007,170.007,340.007,340.0016,535
Nov 18, 20247,470.007,510.007,180.007,420.007,420.0022,336
Nov 15, 20247,500.007,600.007,360.007,470.007,470.0015,345
Nov 14, 20247,400.007,680.007,390.007,500.007,500.0031,928
Nov 13, 20247,500.007,630.007,280.007,400.007,400.0019,245
Nov 12, 20247,790.007,790.007,400.007,560.007,560.0023,819
Nov 11, 20247,780.007,790.007,610.007,710.007,710.0032,094
Nov 8, 20248,050.008,150.007,750.007,780.007,780.0047,557
Nov 7, 20247,980.008,070.007,760.008,070.008,070.0018,416
Nov 6, 20248,090.008,090.007,940.008,000.008,000.0010,392
Nov 4, 20248,150.008,230.007,880.008,200.008,200.0010,941
Nov 1, 20247,850.008,150.007,560.008,150.008,150.0032,849
Oct 31, 20248,050.008,050.007,810.007,930.007,930.005,723
Oct 29, 20248,200.008,260.008,050.008,120.008,120.0014,207
Oct 28, 20248,230.008,490.008,040.008,200.008,200.005,586
Oct 25, 20248,050.008,210.008,050.008,170.008,170.007,313
Oct 24, 20248,290.008,290.007,970.008,210.008,210.0018,379
Oct 23, 20248,360.008,580.008,100.008,290.008,290.0022,358
Oct 22, 20248,370.008,420.007,950.008,340.008,340.0034,266
Oct 21, 20248,480.008,560.008,340.008,450.008,450.0010,694
Oct 18, 20248,710.008,710.008,300.008,480.008,480.0029,752
Oct 17, 20248,520.008,730.008,450.008,560.008,560.0021,759
Oct 16, 20248,500.008,670.008,320.008,520.008,520.0045,838
Oct 15, 20248,420.008,500.008,280.008,430.008,430.0052,136
Oct 14, 20248,600.008,600.008,130.008,420.008,420.00100,606
Oct 11, 20248,270.008,880.008,000.008,400.008,400.00126,751
Oct 10, 20247,830.008,280.007,830.008,270.008,270.00107,232
Oct 8, 20247,500.007,890.007,450.007,840.007,840.0046,210
Oct 7, 20247,290.007,550.007,290.007,550.007,550.0025,418
Oct 4, 20247,280.007,380.007,210.007,280.007,280.0018,313
Oct 2, 20247,300.007,370.007,150.007,270.007,270.0031,121
Sep 30, 20247,430.007,430.007,230.007,370.007,370.0025,381
Sep 27, 20247,360.007,550.007,270.007,440.007,440.0040,711
Sep 26, 20247,380.007,470.007,200.007,450.007,450.0042,968
Sep 25, 20246,880.007,440.006,870.007,400.007,400.0057,191
Sep 24, 20246,800.006,890.006,770.006,860.006,860.0020,147
Sep 23, 20246,950.007,040.006,770.006,860.006,860.0039,313
Sep 20, 20246,930.007,190.006,930.006,990.006,990.0040,350
Sep 19, 20247,000.007,000.006,860.006,990.006,990.0022,020
Sep 13, 20246,930.007,070.006,920.007,000.007,000.0018,511
Sep 12, 20246,710.007,090.006,670.007,000.007,000.0030,516
Sep 11, 20246,530.006,780.006,530.006,690.006,690.0017,930
Sep 10, 20246,640.006,730.006,510.006,590.006,590.0035,203
Sep 9, 20246,670.006,670.006,480.006,640.006,640.0017,950
Sep 6, 20246,700.006,760.006,430.006,680.006,680.0052,741
Sep 5, 20246,630.006,850.006,600.006,740.006,740.0025,103
Sep 4, 20246,720.006,740.006,550.006,700.006,700.0032,096
Sep 3, 20246,820.006,940.006,820.006,840.006,840.0037,354
Sep 2, 20247,040.007,040.006,810.006,940.006,940.0030,053
Aug 30, 20246,980.007,140.006,820.006,980.006,980.0037,564
Aug 29, 20246,740.007,120.006,670.007,000.007,000.0049,035
Aug 28, 20246,980.006,980.006,660.006,750.006,750.0036,670
Aug 27, 20246,860.006,990.006,850.006,990.006,990.0039,161
Aug 26, 20246,880.006,930.006,770.006,860.006,860.0019,229
Aug 23, 20246,780.007,000.006,710.006,900.006,900.0031,505
Aug 22, 20246,800.006,900.006,740.006,800.006,800.0020,926
Aug 21, 20246,800.006,870.006,720.006,800.006,800.0017,162
Aug 20, 20246,830.006,990.006,830.006,870.006,870.009,519
Aug 19, 20246,820.006,960.006,750.006,860.006,860.0042,655
Aug 16, 20246,900.007,000.006,790.006,900.006,900.0012,437
Aug 14, 20246,840.007,010.006,840.006,890.006,890.008,673
Aug 13, 20246,980.006,980.006,760.006,820.006,820.0011,910
Aug 12, 20246,990.007,000.006,880.006,980.006,980.0017,476
Aug 9, 20246,710.006,960.006,710.006,960.006,960.0023,426
Aug 8, 20246,750.006,820.006,680.006,760.006,760.0023,025
Aug 7, 20246,280.006,850.006,280.006,750.006,750.0065,135
Aug 6, 20245,690.006,770.005,690.006,440.006,440.00189,996
Aug 5, 20246,670.006,670.005,670.005,920.005,920.00110,090
Aug 2, 20246,800.006,810.006,540.006,670.006,670.0040,008
Aug 1, 20246,800.006,980.006,730.006,870.006,870.0053,001
Jul 31, 20246,770.006,940.006,580.006,850.006,850.0026,615
Jul 30, 20246,630.006,740.006,560.006,690.006,690.0017,305
Jul 29, 20246,600.006,800.006,520.006,690.006,690.0015,205
Jul 26, 20246,460.006,750.006,460.006,650.006,650.0012,294
Jul 25, 20246,400.006,550.006,240.006,480.006,480.0019,383
Jul 24, 20246,540.006,600.006,410.006,550.006,550.0013,610
Jul 23, 20246,510.006,580.006,350.006,540.006,540.0018,856
Jul 22, 20246,830.006,830.006,150.006,580.006,580.0060,534
Jul 19, 20246,720.006,830.006,670.006,830.006,830.0017,439
Jul 18, 20246,610.006,780.006,610.006,780.006,780.0016,201
Jul 17, 20246,800.006,800.006,600.006,740.006,740.0035,245
Jul 16, 20246,700.006,800.006,600.006,800.006,800.0042,695
Jul 15, 20246,360.006,750.006,250.006,700.006,700.0067,978
Jul 12, 20246,200.006,400.006,180.006,360.006,360.0036,802
Jul 11, 20246,170.006,240.006,150.006,200.006,200.0013,339
Jul 10, 20246,200.006,270.006,110.006,210.006,210.0015,689
Jul 9, 20246,140.006,260.006,100.006,200.006,200.0034,926
Jul 8, 20246,370.007,200.005,920.006,140.006,140.00567,490
Jul 5, 20246,450.006,500.006,350.006,370.006,370.0015,522
Jul 4, 20246,420.006,540.006,310.006,450.006,450.008,130
Jul 3, 20246,580.006,580.006,340.006,400.006,400.0044,074
Jul 2, 20246,670.006,740.006,470.006,580.006,580.0031,134
Jul 1, 20246,800.006,800.006,660.006,750.006,750.0021,201
Jun 28, 20246,830.006,850.006,700.006,800.006,800.0035,547
Jun 27, 20246,920.007,010.006,720.006,840.006,840.0035,514
Jun 26, 20246,920.007,040.006,720.006,970.006,970.0040,324
Jun 25, 20246,880.007,030.006,880.006,970.006,970.0032,473
Jun 24, 20247,070.007,070.006,720.006,960.006,960.0056,434
Jun 21, 20247,160.007,200.006,990.007,020.007,020.0028,031
Jun 20, 20247,300.007,370.007,080.007,200.007,200.0078,819
Jun 19, 20247,210.007,440.007,130.007,300.007,300.0086,083
Jun 18, 20247,230.007,350.007,160.007,230.007,230.0019,567
Jun 17, 20247,300.007,320.007,120.007,300.007,300.001,013,792
Jun 14, 20246,880.007,900.006,880.007,300.007,300.00518,455
Jun 13, 20246,990.007,030.006,800.006,880.006,880.0033,299
Jun 12, 20246,810.006,990.006,810.006,990.006,990.0010,023
Jun 11, 20246,810.006,910.006,810.006,870.006,870.0011,869
Jun 10, 20246,870.006,890.006,840.006,870.006,870.0011,432
Jun 7, 20247,030.007,060.006,840.006,870.006,870.0033,878
Jun 5, 20247,190.007,190.007,000.007,030.007,030.0019,849
Jun 4, 20247,160.007,160.007,050.007,160.007,160.006,369
Jun 3, 20247,060.007,160.007,040.007,160.007,160.0016,049
May 31, 20247,030.007,160.007,000.007,060.007,060.007,612
May 30, 20247,050.007,170.007,020.007,030.007,030.0013,035
May 29, 20247,390.007,390.007,050.007,050.007,050.0032,936
May 28, 20247,460.007,460.007,170.007,350.007,350.0045,401
May 27, 20247,260.007,390.007,200.007,390.007,390.00829,188
May 24, 20247,170.007,280.007,120.007,250.007,250.0015,663
May 23, 20247,150.007,240.006,960.007,240.007,240.0020,682
May 22, 20247,240.007,380.007,110.007,150.007,150.0031,907
May 21, 20247,100.007,450.007,030.007,290.007,290.0055,077
May 20, 20247,340.007,350.006,940.007,100.007,100.00122,575
May 17, 20247,720.009,410.007,320.007,380.007,380.001,060,343
May 16, 20247,760.007,760.007,580.007,640.007,640.0017,615
May 14, 20247,590.007,630.007,520.007,600.007,600.0014,706
May 13, 20247,640.007,690.007,550.007,600.007,600.005,593
May 10, 20247,700.007,780.007,550.007,710.007,710.0015,807
May 9, 20247,620.008,190.007,600.007,700.007,700.0040,396
May 8, 20247,650.007,670.007,540.007,620.007,620.005,165
May 7, 20247,600.007,640.007,500.007,600.007,600.007,227