FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 10,930.00 | 11,200.00 | 10,790.00 | 10,930.00 | 10,768.58 | 39,971 |
| 2023-08-03 | 10,500.00 | 10,970.00 | 10,450.00 | 10,930.00 | 10,768.58 | 29,816 |
| 2023-08-02 | 10,800.00 | 11,180.00 | 10,530.00 | 10,600.00 | 10,443.45 | 48,501 |
| 2023-08-01 | 10,800.00 | 10,950.00 | 10,630.00 | 10,800.00 | 10,640.50 | 27,755 |
| 2023-07-31 | 10,530.00 | 10,860.00 | 10,500.00 | 10,800.00 | 10,640.50 | 26,210 |
| 2023-07-28 | 10,120.00 | 10,800.00 | 10,000.00 | 10,420.00 | 10,266.11 | 53,010 |
| 2023-07-27 | 10,640.00 | 10,950.00 | 10,000.00 | 10,000.00 | 9,852.31 | 81,183 |
| 2023-07-26 | 11,050.00 | 11,080.00 | 10,270.00 | 10,940.00 | 10,778.43 | 95,164 |
| 2023-07-25 | 10,800.00 | 11,150.00 | 10,490.00 | 11,050.00 | 10,886.80 | 160,216 |
| 2023-07-24 | 10,230.00 | 10,810.00 | 10,150.00 | 10,650.00 | 10,492.71 | 121,712 |
| 2023-07-21 | 9,690.00 | 10,630.00 | 9,690.00 | 10,360.00 | 10,206.99 | 257,695 |
| 2023-07-20 | 9,520.00 | 9,790.00 | 9,520.00 | 9,680.00 | 9,537.04 | 27,445 |
| 2023-07-19 | 9,670.00 | 9,670.00 | 9,490.00 | 9,600.00 | 9,458.22 | 20,640 |
| 2023-07-18 | 9,670.00 | 9,760.00 | 9,570.00 | 9,670.00 | 9,527.18 | 14,579 |
| 2023-07-17 | 9,650.00 | 9,800.00 | 9,640.00 | 9,670.00 | 9,527.18 | 14,965 |
| 2023-07-14 | 9,450.00 | 9,700.00 | 9,450.00 | 9,650.00 | 9,507.48 | 53,965 |
| 2023-07-13 | 9,460.00 | 9,650.00 | 9,450.00 | 9,630.00 | 9,487.77 | 49,105 |
| 2023-07-12 | 9,850.00 | 9,850.00 | 9,470.00 | 9,530.00 | 9,389.25 | 25,762 |
| 2023-07-11 | 9,700.00 | 9,770.00 | 9,600.00 | 9,750.00 | 9,606.00 | 9,536 |
| 2023-07-10 | 9,560.00 | 9,880.00 | 9,490.00 | 9,700.00 | 9,556.74 | 58,536 |
| 2023-07-07 | 9,520.00 | 9,800.00 | 9,520.00 | 9,560.00 | 9,418.81 | 27,571 |
| 2023-07-06 | 9,570.00 | 9,650.00 | 9,450.00 | 9,560.00 | 9,418.81 | 49,230 |
| 2023-07-05 | 9,560.00 | 9,680.00 | 9,460.00 | 9,560.00 | 9,418.81 | 29,528 |
| 2023-07-04 | 9,550.00 | 9,700.00 | 9,470.00 | 9,560.00 | 9,418.81 | 15,088 |
| 2023-07-03 | 9,590.00 | 9,640.00 | 9,410.00 | 9,560.00 | 9,418.81 | 32,984 |
| 2023-06-30 | 9,670.00 | 9,670.00 | 9,510.00 | 9,600.00 | 9,458.22 | 10,966 |
| 2023-06-29 | 9,500.00 | 9,870.00 | 9,500.00 | 9,680.00 | 9,537.04 | 56,814 |
| 2023-06-28 | 9,830.00 | 9,880.00 | 9,420.00 | 9,540.00 | 9,399.10 | 53,112 |
| 2023-06-27 | 9,890.00 | 9,910.00 | 9,560.00 | 9,870.00 | 9,724.23 | 53,686 |
| 2023-06-26 | 9,560.00 | 9,890.00 | 9,540.00 | 9,890.00 | 9,743.93 | 100,511 |
| 2023-06-23 | 9,270.00 | 9,580.00 | 9,270.00 | 9,560.00 | 9,418.81 | 42,312 |
| 2023-06-22 | 9,310.00 | 9,410.00 | 9,210.00 | 9,270.00 | 9,133.09 | 20,125 |
| 2023-06-21 | 9,340.00 | 9,520.00 | 9,300.00 | 9,350.00 | 9,211.91 | 96,451 |
| 2023-06-20 | 9,210.00 | 9,380.00 | 9,180.00 | 9,340.00 | 9,202.06 | 22,241 |
| 2023-06-19 | 9,200.00 | 9,470.00 | 9,010.00 | 9,300.00 | 9,162.65 | 43,123 |
| 2023-06-16 | 9,220.00 | 9,300.00 | 9,080.00 | 9,200.00 | 9,064.13 | 16,003 |
| 2023-06-15 | 9,010.00 | 9,260.00 | 9,010.00 | 9,220.00 | 9,083.83 | 27,661 |
| 2023-06-14 | 9,000.00 | 9,350.00 | 8,800.00 | 9,120.00 | 8,985.31 | 50,082 |
| 2023-06-13 | 9,370.00 | 9,370.00 | 8,890.00 | 9,000.00 | 8,867.08 | 42,065 |
| 2023-06-12 | 9,230.00 | 9,330.00 | 9,070.00 | 9,330.00 | 9,192.21 | 28,093 |
| 2023-06-09 | 9,030.00 | 9,190.00 | 8,970.00 | 9,170.00 | 9,034.57 | 26,815 |
| 2023-06-08 | 9,020.00 | 9,100.00 | 8,930.00 | 9,030.00 | 8,896.64 | 14,308 |
| 2023-06-07 | 9,000.00 | 9,170.00 | 8,900.00 | 9,030.00 | 8,896.64 | 23,912 |
| 2023-06-05 | 9,070.00 | 9,070.00 | 8,910.00 | 9,000.00 | 8,867.08 | 18,051 |
| 2023-06-02 | 9,010.00 | 9,150.00 | 9,000.00 | 9,070.00 | 8,936.05 | 32,213 |
| 2023-06-01 | 8,750.00 | 9,140.00 | 8,690.00 | 9,000.00 | 8,867.08 | 69,280 |
| 2023-05-31 | 8,860.00 | 8,870.00 | 8,680.00 | 8,780.00 | 8,650.33 | 21,497 |
| 2023-05-30 | 8,640.00 | 8,880.00 | 8,640.00 | 8,860.00 | 8,729.15 | 19,852 |
| 2023-05-26 | 8,600.00 | 8,910.00 | 8,480.00 | 8,720.00 | 8,591.21 | 64,307 |
| 2023-05-25 | 8,650.00 | 8,700.00 | 8,490.00 | 8,600.00 | 8,472.99 | 36,663 |
| 2023-05-24 | 8,710.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,571.51 | 30,904 |
| 2023-05-23 | 8,610.00 | 8,970.00 | 8,590.00 | 8,770.00 | 8,640.48 | 41,257 |
| 2023-05-22 | 8,830.00 | 8,860.00 | 8,610.00 | 8,610.00 | 8,482.84 | 34,785 |
| 2023-05-19 | 8,660.00 | 8,880.00 | 8,550.00 | 8,830.00 | 8,699.59 | 51,699 |
| 2023-05-18 | 8,570.00 | 8,660.00 | 8,510.00 | 8,610.00 | 8,482.84 | 31,240 |
| 2023-05-17 | 8,340.00 | 8,570.00 | 8,050.00 | 8,570.00 | 8,443.43 | 77,592 |
| 2023-05-16 | 8,100.00 | 8,350.00 | 8,100.00 | 8,220.00 | 8,098.60 | 44,020 |
| 2023-05-15 | 8,040.00 | 8,130.00 | 8,010.00 | 8,100.00 | 7,980.37 | 14,238 |
| 2023-05-12 | 8,000.00 | 8,150.00 | 7,990.00 | 8,050.00 | 7,931.11 | 28,938 |
| 2023-05-11 | 8,010.00 | 8,100.00 | 7,980.00 | 8,000.00 | 7,881.85 | 4,286 |
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.