FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 9,960.00 | 10,560.00 | 9,940.00 | 10,400.00 | 10,283.94 | 94,449 |
| 2024-04-30 | 10,140.00 | 10,220.00 | 9,970.00 | 10,080.00 | 9,967.51 | 53,818 |
| 2024-04-29 | 9,890.00 | 10,040.00 | 9,700.00 | 10,000.00 | 9,888.40 | 56,635 |
| 2024-04-26 | 9,720.00 | 9,890.00 | 9,650.00 | 9,780.00 | 9,670.85 | 44,211 |
| 2024-04-25 | 10,000.00 | 10,130.00 | 9,400.00 | 9,780.00 | 9,670.85 | 99,060 |
| 2024-04-24 | 10,600.00 | 10,600.00 | 9,200.00 | 9,900.00 | 9,789.52 | 482,103 |
| 2024-04-23 | 11,390.00 | 11,540.00 | 10,800.00 | 10,900.00 | 10,778.36 | 217,020 |
| 2024-04-22 | 12,760.00 | 12,940.00 | 10,910.00 | 11,390.00 | 11,262.89 | 180,246 |
| 2024-04-19 | 13,000.00 | 13,000.00 | 12,170.00 | 12,760.00 | 12,617.60 | 29,539 |
| 2024-04-18 | 12,880.00 | 13,180.00 | 12,000.00 | 12,530.00 | 12,390.16 | 45,346 |
| 2024-04-17 | 13,260.00 | 13,600.00 | 12,880.00 | 12,880.00 | 12,736.26 | 35,262 |
| 2024-04-16 | 13,880.00 | 14,140.00 | 13,150.00 | 13,480.00 | 13,329.56 | 53,612 |
| 2024-04-15 | 13,580.00 | 14,320.00 | 13,580.00 | 13,920.00 | 13,764.65 | 79,229 |
| 2024-04-12 | 13,490.00 | 13,950.00 | 13,090.00 | 13,580.00 | 13,428.45 | 71,306 |
| 2024-04-11 | 14,070.00 | 14,210.00 | 12,970.00 | 13,590.00 | 13,438.33 | 91,999 |
| 2024-04-09 | 13,570.00 | 14,100.00 | 13,120.00 | 14,070.00 | 13,912.98 | 75,086 |
| 2024-04-08 | 13,500.00 | 14,110.00 | 13,280.00 | 13,520.00 | 13,369.12 | 51,663 |
| 2024-04-05 | 13,530.00 | 13,840.00 | 13,310.00 | 13,640.00 | 13,487.78 | 40,351 |
| 2024-04-04 | 13,010.00 | 14,040.00 | 13,010.00 | 13,730.00 | 13,576.77 | 90,939 |
| 2024-04-03 | 13,750.00 | 13,750.00 | 12,160.00 | 13,010.00 | 12,864.81 | 142,190 |
| 2024-04-02 | 14,610.00 | 14,750.00 | 13,700.00 | 13,730.00 | 13,576.77 | 100,822 |
| 2024-04-01 | 13,400.00 | 14,730.00 | 12,940.00 | 14,610.00 | 14,446.95 | 165,438 |
| 2024-03-29 | 14,250.00 | 14,580.00 | 13,550.00 | 13,550.00 | 13,398.78 | 106,091 |
| 2024-03-28 | 14,530.00 | 14,890.00 | 14,160.00 | 14,500.00 | 14,338.18 | 132,293 |
| 2024-03-27 | 15,640.00 | 15,790.00 | 14,130.00 | 14,530.00 | 14,367.84 | 830,138 |
| 2024-03-26 | 12,680.00 | 13,890.00 | 12,590.00 | 13,890.00 | 13,734.99 | 733,916 |
| 2024-03-25 | 11,410.00 | 11,540.00 | 10,330.00 | 10,690.00 | 10,570.70 | 244,426 |
| 2024-03-22 | 11,480.00 | 11,550.00 | 11,010.00 | 11,450.00 | 11,322.22 | 124,724 |
| 2024-03-21 | 11,110.00 | 11,670.00 | 10,880.00 | 11,480.00 | 11,351.88 | 168,606 |
| 2024-03-20 | 11,310.00 | 11,950.00 | 10,960.00 | 11,030.00 | 10,906.90 | 279,633 |
| 2024-03-19 | 12,200.00 | 12,300.00 | 10,970.00 | 11,160.00 | 11,035.45 | 415,446 |
| 2024-03-18 | 12,560.00 | 12,770.00 | 11,560.00 | 12,400.00 | 12,261.62 | 229,774 |
| 2024-03-15 | 12,870.00 | 13,340.00 | 12,600.00 | 12,790.00 | 12,647.26 | 157,380 |
| 2024-03-14 | 13,040.00 | 13,430.00 | 12,530.00 | 13,000.00 | 12,854.92 | 473,664 |
| 2024-03-13 | 18,960.00 | 18,970.00 | 13,280.00 | 13,280.00 | 13,131.79 | 1,809,272 |
| 2024-03-12 | 20,900.00 | 21,300.00 | 18,820.00 | 18,970.00 | 18,758.29 | 169,322 |
| 2024-03-11 | 19,990.00 | 21,300.00 | 19,410.00 | 21,150.00 | 20,913.96 | 153,026 |
| 2024-03-08 | 19,270.00 | 21,600.00 | 19,200.00 | 19,810.00 | 19,588.92 | 280,617 |
| 2024-03-07 | 19,130.00 | 19,760.00 | 18,500.00 | 19,270.00 | 19,054.95 | 63,085 |
| 2024-03-06 | 19,300.00 | 19,760.00 | 17,870.00 | 19,000.00 | 18,787.96 | 116,938 |
| 2024-03-05 | 20,250.00 | 20,800.00 | 18,350.00 | 19,300.00 | 19,084.61 | 124,734 |
| 2024-03-04 | 20,000.00 | 20,700.00 | 19,680.00 | 20,300.00 | 20,073.45 | 96,314 |
| 2024-02-29 | 19,490.00 | 20,700.00 | 19,190.00 | 20,000.00 | 19,776.80 | 109,306 |
| 2024-02-28 | 20,550.00 | 21,000.00 | 19,500.00 | 19,500.00 | 19,282.38 | 117,626 |
| 2024-02-27 | 20,400.00 | 20,900.00 | 19,830.00 | 20,600.00 | 20,370.10 | 89,550 |
| 2024-02-26 | 19,840.00 | 20,550.00 | 19,210.00 | 20,400.00 | 20,172.33 | 95,741 |
| 2024-02-23 | 18,330.00 | 19,890.00 | 18,260.00 | 19,840.00 | 19,618.58 | 158,339 |
| 2024-02-22 | 16,650.00 | 18,500.00 | 16,620.00 | 18,330.00 | 18,125.44 | 180,255 |
| 2024-02-21 | 16,700.00 | 16,920.00 | 16,500.00 | 16,790.00 | 16,602.62 | 43,540 |
| 2024-02-20 | 16,510.00 | 16,900.00 | 16,270.00 | 16,780.00 | 16,592.73 | 48,745 |
| 2024-02-19 | 16,300.00 | 16,860.00 | 16,300.00 | 16,500.00 | 16,315.86 | 57,383 |
| 2024-02-16 | 16,380.00 | 16,530.00 | 16,010.00 | 16,300.00 | 16,118.09 | 33,512 |
| 2024-02-15 | 15,730.00 | 16,680.00 | 15,600.00 | 16,250.00 | 16,068.65 | 79,466 |
| 2024-02-14 | 15,690.00 | 16,000.00 | 15,330.00 | 15,700.00 | 15,524.79 | 26,928 |
| 2024-02-13 | 15,650.00 | 15,900.00 | 15,300.00 | 15,680.00 | 15,505.01 | 31,901 |
| 2024-02-08 | 15,700.00 | 15,900.00 | 15,110.00 | 15,800.00 | 15,623.67 | 50,797 |
| 2024-02-07 | 15,880.00 | 16,180.00 | 15,380.00 | 15,700.00 | 15,524.79 | 49,703 |
| 2024-02-06 | 16,320.00 | 16,320.00 | 15,280.00 | 16,020.00 | 15,841.22 | 114,373 |
| 2024-02-05 | 16,920.00 | 17,290.00 | 16,330.00 | 16,360.00 | 16,177.42 | 104,695 |
| 2024-02-02 | 16,880.00 | 17,400.00 | 16,400.00 | 16,900.00 | 16,711.39 | 141,193 |
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.