FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 15,810.00 | 17,400.00 | 15,760.00 | 16,950.00 | 16,760.84 | 644,393 |
| 2024-01-31 | 14,500.00 | 15,700.00 | 14,500.00 | 15,510.00 | 15,336.91 | 74,779 |
| 2024-01-30 | 14,400.00 | 14,800.00 | 14,320.00 | 14,540.00 | 14,377.73 | 59,264 |
| 2024-01-29 | 14,360.00 | 14,700.00 | 14,230.00 | 14,400.00 | 14,239.29 | 38,160 |
| 2024-01-26 | 15,110.00 | 15,170.00 | 14,010.00 | 14,500.00 | 14,338.18 | 114,635 |
| 2024-01-25 | 15,990.00 | 16,030.00 | 15,000.00 | 15,110.00 | 14,941.37 | 64,125 |
| 2024-01-24 | 15,790.00 | 16,170.00 | 15,430.00 | 16,000.00 | 15,821.44 | 53,540 |
| 2024-01-23 | 16,050.00 | 16,400.00 | 15,450.00 | 15,490.00 | 15,317.13 | 59,617 |
| 2024-01-22 | 16,390.00 | 16,620.00 | 15,920.00 | 15,920.00 | 15,742.33 | 51,435 |
| 2024-01-19 | 17,500.00 | 17,500.00 | 16,230.00 | 16,400.00 | 16,216.97 | 150,239 |
| 2024-01-18 | 17,400.00 | 17,980.00 | 17,280.00 | 17,500.00 | 17,304.70 | 144,427 |
| 2024-01-17 | 16,900.00 | 17,400.00 | 16,500.00 | 17,400.00 | 17,205.81 | 81,805 |
| 2024-01-16 | 16,000.00 | 16,920.00 | 15,850.00 | 16,810.00 | 16,622.40 | 93,860 |
| 2024-01-15 | 15,760.00 | 16,400.00 | 15,760.00 | 16,000.00 | 15,821.44 | 94,347 |
| 2024-01-12 | 16,100.00 | 16,100.00 | 15,530.00 | 15,840.00 | 15,663.22 | 50,815 |
| 2024-01-11 | 15,820.00 | 15,920.00 | 15,500.00 | 15,800.00 | 15,623.67 | 46,440 |
| 2024-01-10 | 15,750.00 | 16,130.00 | 15,660.00 | 15,820.00 | 15,643.45 | 71,008 |
| 2024-01-09 | 15,480.00 | 16,170.00 | 15,300.00 | 15,940.00 | 15,762.11 | 144,876 |
| 2024-01-08 | 16,250.00 | 16,930.00 | 15,350.00 | 15,600.00 | 15,425.90 | 326,471 |
| 2024-01-05 | 14,700.00 | 16,290.00 | 13,700.00 | 16,290.00 | 16,108.20 | 396,198 |
| 2024-01-04 | 13,930.00 | 15,430.00 | 13,700.00 | 14,560.00 | 14,397.51 | 423,209 |
| 2024-01-03 | 14,660.00 | 14,980.00 | 13,910.00 | 13,940.00 | 13,784.43 | 188,968 |
| 2024-01-02 | 13,990.00 | 15,000.00 | 13,990.00 | 14,800.00 | 14,634.83 | 222,297 |
| 2023-12-28 | 13,020.00 | 13,940.00 | 12,990.00 | 13,900.00 | 13,744.87 | 79,378 |
| 2023-12-27 | 13,700.00 | 13,900.00 | 13,010.00 | 13,010.00 | 12,864.81 | 60,606 |
| 2023-12-26 | 13,890.00 | 14,100.00 | 12,980.00 | 13,700.00 | 13,497.66 | 153,257 |
| 2023-12-22 | 13,670.00 | 13,940.00 | 13,210.00 | 13,770.00 | 13,566.63 | 52,134 |
| 2023-12-21 | 13,460.00 | 13,720.00 | 13,350.00 | 13,450.00 | 13,251.36 | 61,618 |
| 2023-12-20 | 13,200.00 | 13,750.00 | 13,000.00 | 13,460.00 | 13,261.21 | 80,221 |
| 2023-12-19 | 12,760.00 | 13,300.00 | 12,760.00 | 13,200.00 | 13,005.05 | 55,601 |
| 2023-12-18 | 12,510.00 | 12,770.00 | 12,460.00 | 12,770.00 | 12,581.40 | 28,101 |
| 2023-12-15 | 12,270.00 | 12,540.00 | 12,250.00 | 12,500.00 | 12,315.39 | 21,279 |
| 2023-12-14 | 12,480.00 | 12,480.00 | 12,220.00 | 12,370.00 | 12,187.31 | 15,725 |
| 2023-12-13 | 12,240.00 | 12,570.00 | 12,040.00 | 12,370.00 | 12,187.31 | 55,457 |
| 2023-12-12 | 12,280.00 | 12,400.00 | 12,110.00 | 12,350.00 | 12,167.60 | 19,762 |
| 2023-12-11 | 12,430.00 | 12,430.00 | 12,190.00 | 12,350.00 | 12,167.60 | 27,385 |
| 2023-12-08 | 11,970.00 | 12,330.00 | 11,800.00 | 12,230.00 | 12,049.38 | 74,341 |
| 2023-12-07 | 12,250.00 | 12,370.00 | 11,830.00 | 12,050.00 | 11,872.03 | 51,244 |
| 2023-12-06 | 12,360.00 | 12,730.00 | 11,730.00 | 12,250.00 | 12,069.08 | 116,530 |
| 2023-12-05 | 12,550.00 | 12,600.00 | 11,600.00 | 12,510.00 | 12,325.24 | 132,250 |
| 2023-12-04 | 12,300.00 | 12,790.00 | 12,120.00 | 12,650.00 | 12,463.17 | 74,481 |
| 2023-12-01 | 12,030.00 | 12,390.00 | 11,770.00 | 12,370.00 | 12,187.31 | 123,883 |
| 2023-11-30 | 11,920.00 | 12,100.00 | 11,700.00 | 12,000.00 | 11,822.77 | 93,530 |
| 2023-11-29 | 10,970.00 | 12,120.00 | 10,900.00 | 11,830.00 | 11,655.28 | 202,843 |
| 2023-11-28 | 10,850.00 | 10,940.00 | 10,660.00 | 10,930.00 | 10,768.58 | 16,865 |
| 2023-11-27 | 10,750.00 | 10,850.00 | 10,570.00 | 10,850.00 | 10,689.76 | 13,309 |
| 2023-11-24 | 10,470.00 | 10,930.00 | 10,300.00 | 10,790.00 | 10,630.64 | 45,381 |
| 2023-11-23 | 10,270.00 | 10,450.00 | 10,270.00 | 10,430.00 | 10,275.96 | 16,997 |
| 2023-11-22 | 10,250.00 | 10,470.00 | 10,050.00 | 10,350.00 | 10,197.14 | 29,512 |
| 2023-11-21 | 10,570.00 | 10,870.00 | 10,280.00 | 10,310.00 | 10,157.73 | 21,682 |
| 2023-11-20 | 10,510.00 | 10,890.00 | 10,430.00 | 10,570.00 | 10,413.89 | 37,856 |
| 2023-11-17 | 10,490.00 | 10,530.00 | 10,290.00 | 10,500.00 | 10,344.93 | 17,120 |
| 2023-11-16 | 10,350.00 | 10,510.00 | 10,080.00 | 10,450.00 | 10,295.66 | 11,812 |
| 2023-11-15 | 10,470.00 | 10,470.00 | 10,100.00 | 10,350.00 | 10,197.14 | 16,646 |
| 2023-11-14 | 10,300.00 | 10,550.00 | 10,210.00 | 10,470.00 | 10,315.37 | 18,545 |
| 2023-11-13 | 10,200.00 | 10,500.00 | 10,110.00 | 10,300.00 | 10,147.88 | 33,092 |
| 2023-11-10 | 10,140.00 | 10,350.00 | 10,050.00 | 10,200.00 | 10,049.36 | 52,368 |
| 2023-11-09 | 10,100.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,000.09 | 12,323 |
| 2023-11-08 | 10,500.00 | 10,500.00 | 10,020.00 | 10,100.00 | 9,950.83 | 16,232 |
| 2023-11-07 | 10,510.00 | 10,610.00 | 10,070.00 | 10,500.00 | 10,344.93 | 31,487 |
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.