FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 9,930.00 | 10,190.00 | 9,910.00 | 10,150.00 | 10,036.73 | 18,118 |
| 2024-07-29 | 9,950.00 | 10,340.00 | 9,810.00 | 9,970.00 | 9,858.73 | 30,810 |
| 2024-07-26 | 9,350.00 | 10,100.00 | 9,350.00 | 9,930.00 | 9,819.18 | 41,099 |
| 2024-07-25 | 9,310.00 | 9,800.00 | 9,270.00 | 9,450.00 | 9,344.54 | 20,818 |
| 2024-07-24 | 9,450.00 | 9,710.00 | 9,360.00 | 9,400.00 | 9,295.10 | 28,251 |
| 2024-07-23 | 9,550.00 | 9,980.00 | 9,450.00 | 9,450.00 | 9,344.54 | 66,410 |
| 2024-07-22 | 9,310.00 | 10,180.00 | 9,310.00 | 9,700.00 | 9,591.75 | 76,129 |
| 2024-07-19 | 9,770.00 | 9,950.00 | 9,370.00 | 9,480.00 | 9,374.20 | 66,709 |
| 2024-07-18 | 10,310.00 | 10,400.00 | 9,730.00 | 9,830.00 | 9,720.30 | 112,815 |
| 2024-07-17 | 9,950.00 | 11,500.00 | 9,950.00 | 10,630.00 | 10,511.37 | 429,496 |
| 2024-07-16 | 9,900.00 | 10,150.00 | 9,730.00 | 9,950.00 | 9,838.96 | 52,028 |
| 2024-07-15 | 9,330.00 | 9,950.00 | 9,130.00 | 9,900.00 | 9,789.52 | 63,435 |
| 2024-07-12 | 8,840.00 | 9,990.00 | 8,750.00 | 9,130.00 | 9,028.11 | 178,031 |
| 2024-07-11 | 8,910.00 | 8,950.00 | 8,820.00 | 8,840.00 | 8,741.34 | 8,837 |
| 2024-07-10 | 8,930.00 | 9,090.00 | 8,740.00 | 8,910.00 | 8,810.56 | 20,589 |
| 2024-07-09 | 8,490.00 | 8,930.00 | 8,490.00 | 8,930.00 | 8,830.34 | 30,626 |
| 2024-07-08 | 8,420.00 | 8,500.00 | 8,310.00 | 8,490.00 | 8,395.25 | 8,508 |
| 2024-07-05 | 8,420.00 | 8,500.00 | 8,280.00 | 8,420.00 | 8,326.03 | 16,298 |
| 2024-07-04 | 8,250.00 | 8,510.00 | 8,210.00 | 8,420.00 | 8,326.03 | 24,332 |
| 2024-07-03 | 8,810.00 | 8,840.00 | 8,160.00 | 8,430.00 | 8,335.92 | 38,127 |
| 2024-07-02 | 9,110.00 | 9,220.00 | 8,650.00 | 8,790.00 | 8,691.90 | 42,053 |
| 2024-07-01 | 9,700.00 | 9,700.00 | 8,900.00 | 9,110.00 | 9,008.33 | 57,250 |
| 2024-06-28 | 9,390.00 | 9,850.00 | 9,320.00 | 9,530.00 | 9,423.64 | 12,442 |
| 2024-06-27 | 9,750.00 | 9,800.00 | 9,380.00 | 9,390.00 | 9,285.21 | 20,456 |
| 2024-06-26 | 9,740.00 | 9,880.00 | 9,600.00 | 9,750.00 | 9,641.19 | 16,476 |
| 2024-06-25 | 9,690.00 | 9,920.00 | 9,510.00 | 9,720.00 | 9,611.52 | 13,620 |
| 2024-06-24 | 9,920.00 | 9,980.00 | 9,710.00 | 9,750.00 | 9,641.19 | 18,276 |
| 2024-06-21 | 10,380.00 | 10,500.00 | 9,980.00 | 9,980.00 | 9,868.62 | 34,359 |
| 2024-06-20 | 10,210.00 | 10,750.00 | 10,210.00 | 10,370.00 | 10,254.27 | 28,216 |
| 2024-06-19 | 10,050.00 | 10,650.00 | 10,050.00 | 10,210.00 | 10,096.06 | 62,829 |
| 2024-06-18 | 9,950.00 | 10,090.00 | 9,870.00 | 10,090.00 | 9,977.39 | 19,323 |
| 2024-06-17 | 9,960.00 | 10,120.00 | 9,730.00 | 10,000.00 | 9,888.40 | 26,234 |
| 2024-06-14 | 10,140.00 | 10,140.00 | 9,830.00 | 9,960.00 | 9,848.85 | 14,209 |
| 2024-06-13 | 9,930.00 | 10,280.00 | 9,900.00 | 10,130.00 | 10,016.95 | 30,685 |
| 2024-06-12 | 9,800.00 | 10,040.00 | 9,800.00 | 9,930.00 | 9,819.18 | 18,233 |
| 2024-06-11 | 9,690.00 | 9,970.00 | 9,660.00 | 9,850.00 | 9,740.07 | 16,003 |
| 2024-06-10 | 9,820.00 | 9,900.00 | 9,670.00 | 9,760.00 | 9,651.08 | 23,700 |
| 2024-06-07 | 9,830.00 | 10,030.00 | 9,740.00 | 9,810.00 | 9,700.52 | 31,100 |
| 2024-06-05 | 9,860.00 | 10,010.00 | 9,640.00 | 9,800.00 | 9,690.63 | 19,052 |
| 2024-06-04 | 9,880.00 | 9,880.00 | 9,540.00 | 9,860.00 | 9,749.96 | 22,906 |
| 2024-06-03 | 9,850.00 | 9,980.00 | 9,680.00 | 9,810.00 | 9,700.52 | 17,448 |
| 2024-05-31 | 9,860.00 | 9,900.00 | 9,730.00 | 9,820.00 | 9,710.41 | 10,049 |
| 2024-05-30 | 9,760.00 | 9,960.00 | 9,750.00 | 9,850.00 | 9,740.07 | 15,559 |
| 2024-05-29 | 10,070.00 | 10,220.00 | 9,800.00 | 9,850.00 | 9,740.07 | 35,852 |
| 2024-05-28 | 9,620.00 | 10,180.00 | 9,620.00 | 10,070.00 | 9,957.62 | 55,685 |
| 2024-05-27 | 9,350.00 | 9,830.00 | 9,350.00 | 9,670.00 | 9,562.08 | 31,194 |
| 2024-05-24 | 9,440.00 | 9,630.00 | 9,390.00 | 9,420.00 | 9,314.87 | 43,859 |
| 2024-05-23 | 9,320.00 | 9,740.00 | 9,140.00 | 9,690.00 | 9,581.86 | 54,712 |
| 2024-05-22 | 9,630.00 | 9,730.00 | 9,300.00 | 9,350.00 | 9,245.65 | 38,059 |
| 2024-05-21 | 9,750.00 | 9,880.00 | 9,430.00 | 9,660.00 | 9,552.19 | 46,096 |
| 2024-05-20 | 9,950.00 | 10,000.00 | 9,650.00 | 9,820.00 | 9,710.41 | 73,120 |
| 2024-05-17 | 9,770.00 | 9,920.00 | 9,650.00 | 9,840.00 | 9,730.18 | 34,879 |
| 2024-05-16 | 10,360.00 | 10,360.00 | 9,810.00 | 9,850.00 | 9,740.07 | 65,517 |
| 2024-05-14 | 10,080.00 | 10,460.00 | 10,080.00 | 10,190.00 | 10,076.28 | 17,205 |
| 2024-05-13 | 10,020.00 | 10,320.00 | 9,900.00 | 10,180.00 | 10,066.39 | 20,543 |
| 2024-05-10 | 10,210.00 | 10,280.00 | 10,000.00 | 10,000.00 | 9,888.40 | 29,930 |
| 2024-05-09 | 10,160.00 | 10,260.00 | 10,090.00 | 10,210.00 | 10,096.06 | 14,313 |
| 2024-05-08 | 10,380.00 | 10,570.00 | 10,020.00 | 10,160.00 | 10,046.61 | 22,325 |
| 2024-05-07 | 10,560.00 | 10,840.00 | 10,280.00 | 10,380.00 | 10,264.16 | 52,474 |
| 2024-05-03 | 10,400.00 | 10,770.00 | 10,360.00 | 10,640.00 | 10,521.26 | 41,928 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 130.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.