FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 9,820.00 | 10,650.00 | 9,740.00 | 10,650.00 | 10,492.71 | 63,854 |
| 2023-11-03 | 9,430.00 | 9,830.00 | 9,350.00 | 9,820.00 | 9,674.97 | 21,723 |
| 2023-11-02 | 9,300.00 | 9,400.00 | 9,290.00 | 9,340.00 | 9,202.06 | 7,661 |
| 2023-11-01 | 9,310.00 | 9,380.00 | 9,130.00 | 9,300.00 | 9,162.65 | 17,472 |
| 2023-10-31 | 9,320.00 | 9,360.00 | 9,220.00 | 9,310.00 | 9,172.50 | 6,278 |
| 2023-10-30 | 9,370.00 | 9,390.00 | 9,200.00 | 9,320.00 | 9,182.35 | 19,677 |
| 2023-10-27 | 9,290.00 | 9,360.00 | 9,010.00 | 9,320.00 | 9,182.35 | 17,330 |
| 2023-10-26 | 8,650.00 | 9,400.00 | 8,640.00 | 9,300.00 | 9,162.65 | 83,524 |
| 2023-10-25 | 8,660.00 | 8,820.00 | 8,520.00 | 8,800.00 | 8,670.03 | 27,548 |
| 2023-10-24 | 8,350.00 | 8,600.00 | 8,350.00 | 8,600.00 | 8,472.99 | 15,696 |
| 2023-10-23 | 8,380.00 | 8,450.00 | 8,230.00 | 8,360.00 | 8,236.53 | 23,311 |
| 2023-10-20 | 8,280.00 | 8,600.00 | 8,020.00 | 8,360.00 | 8,236.53 | 25,686 |
| 2023-10-19 | 8,420.00 | 8,430.00 | 8,130.00 | 8,370.00 | 8,246.38 | 24,181 |
| 2023-10-18 | 8,490.00 | 8,490.00 | 8,350.00 | 8,410.00 | 8,285.79 | 9,139 |
| 2023-10-17 | 8,290.00 | 8,430.00 | 8,260.00 | 8,410.00 | 8,285.79 | 14,267 |
| 2023-10-16 | 8,300.00 | 8,350.00 | 8,200.00 | 8,320.00 | 8,197.12 | 12,868 |
| 2023-10-13 | 8,330.00 | 8,490.00 | 8,200.00 | 8,400.00 | 8,275.94 | 20,929 |
| 2023-10-12 | 8,500.00 | 8,500.00 | 8,200.00 | 8,270.00 | 8,147.86 | 17,729 |
| 2023-10-11 | 8,350.00 | 8,540.00 | 8,320.00 | 8,500.00 | 8,374.46 | 14,650 |
| 2023-10-10 | 8,400.00 | 8,580.00 | 8,290.00 | 8,500.00 | 8,374.46 | 36,114 |
| 2023-10-06 | 8,030.00 | 8,380.00 | 8,030.00 | 8,330.00 | 8,206.97 | 18,125 |
| 2023-10-05 | 8,000.00 | 8,160.00 | 7,920.00 | 8,030.00 | 7,911.41 | 31,279 |
| 2023-10-04 | 8,250.00 | 8,310.00 | 7,900.00 | 8,030.00 | 7,911.41 | 43,102 |
| 2023-09-27 | 9,080.00 | 9,100.00 | 8,220.00 | 8,330.00 | 8,206.97 | 339,927 |
| 2023-09-26 | 8,170.00 | 8,400.00 | 8,110.00 | 8,210.00 | 8,088.75 | 21,860 |
| 2023-09-25 | 8,090.00 | 8,550.00 | 8,090.00 | 8,240.00 | 8,118.30 | 45,211 |
| 2023-09-22 | 7,700.00 | 8,160.00 | 7,560.00 | 8,090.00 | 7,970.52 | 58,227 |
| 2023-09-21 | 7,950.00 | 8,070.00 | 7,850.00 | 8,000.00 | 7,881.85 | 28,507 |
| 2023-09-20 | 8,000.00 | 8,180.00 | 7,930.00 | 7,980.00 | 7,862.14 | 14,919 |
| 2023-09-19 | 8,100.00 | 8,380.00 | 8,020.00 | 8,030.00 | 7,911.41 | 44,556 |
| 2023-09-18 | 7,920.00 | 8,150.00 | 7,830.00 | 8,140.00 | 8,019.78 | 35,637 |
| 2023-09-15 | 8,020.00 | 8,020.00 | 7,870.00 | 7,910.00 | 7,793.18 | 6,607 |
| 2023-09-14 | 7,640.00 | 8,250.00 | 7,640.00 | 7,870.00 | 7,753.77 | 29,899 |
| 2023-09-13 | 7,810.00 | 7,860.00 | 7,620.00 | 7,620.00 | 7,507.46 | 18,910 |
| 2023-09-12 | 7,890.00 | 7,960.00 | 7,800.00 | 7,890.00 | 7,773.47 | 9,191 |
| 2023-09-11 | 7,940.00 | 7,970.00 | 7,770.00 | 7,890.00 | 7,773.47 | 15,008 |
| 2023-09-08 | 7,890.00 | 7,980.00 | 7,820.00 | 7,940.00 | 7,822.73 | 18,364 |
| 2023-09-07 | 7,970.00 | 8,070.00 | 7,830.00 | 8,000.00 | 7,881.85 | 25,816 |
| 2023-09-06 | 8,060.00 | 8,120.00 | 7,880.00 | 8,010.00 | 7,891.70 | 22,322 |
| 2023-09-05 | 8,200.00 | 8,210.00 | 8,010.00 | 8,010.00 | 7,891.70 | 19,578 |
| 2023-09-04 | 8,120.00 | 8,190.00 | 8,070.00 | 8,170.00 | 8,049.34 | 19,104 |
| 2023-09-01 | 8,370.00 | 8,370.00 | 8,070.00 | 8,110.00 | 7,990.22 | 42,222 |
| 2023-08-31 | 8,480.00 | 8,580.00 | 8,200.00 | 8,270.00 | 8,147.86 | 85,717 |
| 2023-08-30 | 8,660.00 | 8,760.00 | 8,390.00 | 8,420.00 | 8,295.65 | 99,445 |
| 2023-08-29 | 10,150.00 | 10,200.00 | 8,290.00 | 8,500.00 | 8,374.46 | 525,742 |
| 2023-08-28 | 10,000.00 | 10,350.00 | 10,000.00 | 10,140.00 | 9,990.24 | 17,013 |
| 2023-08-25 | 10,110.00 | 10,190.00 | 10,020.00 | 10,040.00 | 9,891.72 | 17,551 |
| 2023-08-24 | 10,480.00 | 10,990.00 | 10,040.00 | 10,040.00 | 9,891.72 | 73,221 |
| 2023-08-23 | 10,680.00 | 10,770.00 | 10,570.00 | 10,570.00 | 10,413.89 | 20,577 |
| 2023-08-22 | 10,660.00 | 10,850.00 | 10,660.00 | 10,790.00 | 10,630.64 | 21,212 |
| 2023-08-21 | 10,830.00 | 10,900.00 | 10,590.00 | 10,710.00 | 10,551.82 | 24,268 |
| 2023-08-18 | 10,470.00 | 10,770.00 | 10,400.00 | 10,710.00 | 10,551.82 | 40,447 |
| 2023-08-17 | 10,440.00 | 10,700.00 | 10,200.00 | 10,510.00 | 10,354.78 | 66,915 |
| 2023-08-16 | 10,410.00 | 10,780.00 | 10,410.00 | 10,540.00 | 10,384.33 | 32,470 |
| 2023-08-14 | 10,460.00 | 10,590.00 | 10,210.00 | 10,470.00 | 10,315.37 | 44,282 |
| 2023-08-11 | 10,570.00 | 10,900.00 | 10,480.00 | 10,570.00 | 10,413.89 | 15,827 |
| 2023-08-10 | 10,610.00 | 10,900.00 | 10,450.00 | 10,570.00 | 10,413.89 | 16,923 |
| 2023-08-09 | 10,700.00 | 10,790.00 | 10,490.00 | 10,570.00 | 10,413.89 | 19,770 |
| 2023-08-08 | 10,610.00 | 10,870.00 | 10,570.00 | 10,790.00 | 10,630.64 | 29,397 |
| 2023-08-07 | 10,910.00 | 11,160.00 | 10,670.00 | 10,710.00 | 10,551.82 | 37,925 |
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.