FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 8,000.00 | 8,100.00 | 7,950.00 | 8,000.00 | 7,881.85 | 8,390 |
| 2023-05-09 | 7,990.00 | 8,050.00 | 7,930.00 | 8,000.00 | 7,881.85 | 14,985 |
| 2023-05-08 | 8,100.00 | 8,100.00 | 7,980.00 | 8,000.00 | 7,881.85 | 23,680 |
| 2023-05-04 | 8,100.00 | 8,120.00 | 7,950.00 | 8,090.00 | 7,970.52 | 20,811 |
| 2023-05-03 | 8,070.00 | 8,210.00 | 8,010.00 | 8,090.00 | 7,970.52 | 12,568 |
| 2023-05-02 | 8,060.00 | 8,100.00 | 7,930.00 | 8,060.00 | 7,940.96 | 29,044 |
| 2023-04-28 | 8,040.00 | 8,280.00 | 8,020.00 | 8,060.00 | 7,940.96 | 40,503 |
| 2023-04-27 | 7,990.00 | 8,100.00 | 7,930.00 | 8,030.00 | 7,911.41 | 31,097 |
| 2023-04-26 | 7,980.00 | 8,050.00 | 7,930.00 | 7,990.00 | 7,872.00 | 18,429 |
| 2023-04-25 | 7,890.00 | 8,080.00 | 7,890.00 | 8,000.00 | 7,881.85 | 35,911 |
| 2023-04-24 | 8,000.00 | 8,010.00 | 7,850.00 | 7,950.00 | 7,832.59 | 41,128 |
| 2023-04-21 | 7,940.00 | 8,080.00 | 7,910.00 | 8,000.00 | 7,881.85 | 48,629 |
| 2023-04-20 | 7,960.00 | 8,070.00 | 7,900.00 | 8,000.00 | 7,881.85 | 50,228 |
| 2023-04-19 | 7,920.00 | 8,010.00 | 7,870.00 | 7,980.00 | 7,862.14 | 37,196 |
| 2023-04-18 | 7,830.00 | 7,930.00 | 7,800.00 | 7,920.00 | 7,803.03 | 27,990 |
| 2023-04-17 | 7,830.00 | 7,920.00 | 7,760.00 | 7,830.00 | 7,714.36 | 15,496 |
| 2023-04-14 | 7,780.00 | 7,860.00 | 7,730.00 | 7,830.00 | 7,714.36 | 22,843 |
| 2023-04-13 | 7,700.00 | 7,920.00 | 7,670.00 | 7,770.00 | 7,655.25 | 38,368 |
| 2023-04-12 | 7,690.00 | 7,780.00 | 7,590.00 | 7,730.00 | 7,615.84 | 57,531 |
| 2023-04-11 | 7,560.00 | 7,730.00 | 7,560.00 | 7,700.00 | 7,586.28 | 26,339 |
| 2023-04-10 | 7,750.00 | 7,790.00 | 7,450.00 | 7,590.00 | 7,477.90 | 40,528 |
| 2023-04-07 | 7,710.00 | 7,790.00 | 7,650.00 | 7,790.00 | 7,674.95 | 22,900 |
| 2023-04-06 | 7,680.00 | 7,780.00 | 7,640.00 | 7,700.00 | 7,586.28 | 27,557 |
| 2023-04-05 | 7,720.00 | 7,720.00 | 7,590.00 | 7,630.00 | 7,517.31 | 19,535 |
| 2023-04-04 | 7,600.00 | 7,770.00 | 7,600.00 | 7,700.00 | 7,586.28 | 43,049 |
| 2023-04-03 | 7,560.00 | 7,630.00 | 7,550.00 | 7,570.00 | 7,458.20 | 26,804 |
| 2023-03-31 | 7,570.00 | 7,650.00 | 7,510.00 | 7,580.00 | 7,468.05 | 50,673 |
| 2023-03-30 | 7,560.00 | 7,590.00 | 7,520.00 | 7,580.00 | 7,468.05 | 25,178 |
| 2023-03-29 | 7,500.00 | 7,580.00 | 7,480.00 | 7,560.00 | 7,448.35 | 21,457 |
| 2023-03-28 | 7,500.00 | 7,560.00 | 7,480.00 | 7,500.00 | 7,389.23 | 33,664 |
| 2023-03-27 | 7,450.00 | 7,540.00 | 7,430.00 | 7,500.00 | 7,389.23 | 18,776 |
| 2023-03-24 | 7,380.00 | 7,480.00 | 7,380.00 | 7,450.00 | 7,339.97 | 13,425 |
| 2023-03-23 | 7,400.00 | 7,410.00 | 7,330.00 | 7,350.00 | 7,241.45 | 21,038 |
| 2023-03-22 | 7,390.00 | 7,470.00 | 7,280.00 | 7,410.00 | 7,300.56 | 16,630 |
| 2023-03-21 | 7,410.00 | 7,490.00 | 7,350.00 | 7,390.00 | 7,280.86 | 13,049 |
| 2023-03-20 | 7,290.00 | 7,420.00 | 7,280.00 | 7,410.00 | 7,300.56 | 28,042 |
| 2023-03-17 | 7,250.00 | 7,370.00 | 7,200.00 | 7,270.00 | 7,162.63 | 62,814 |
| 2023-03-16 | 7,070.00 | 7,230.00 | 6,920.00 | 7,200.00 | 7,093.66 | 28,797 |
| 2023-03-15 | 6,920.00 | 7,060.00 | 6,920.00 | 7,060.00 | 6,955.73 | 14,621 |
| 2023-03-14 | 7,060.00 | 7,080.00 | 6,760.00 | 6,910.00 | 6,807.95 | 25,343 |
| 2023-03-13 | 7,330.00 | 7,460.00 | 6,860.00 | 7,120.00 | 7,014.84 | 42,638 |
| 2023-03-10 | 7,540.00 | 7,590.00 | 7,420.00 | 7,490.00 | 7,379.38 | 17,189 |
| 2023-03-09 | 7,750.00 | 7,780.00 | 7,510.00 | 7,620.00 | 7,507.46 | 28,892 |
| 2023-03-08 | 7,740.00 | 7,850.00 | 7,690.00 | 7,790.00 | 7,674.95 | 24,227 |
| 2023-03-07 | 7,710.00 | 7,830.00 | 7,600.00 | 7,820.00 | 7,704.51 | 38,231 |
| 2023-03-06 | 7,350.00 | 7,720.00 | 7,350.00 | 7,700.00 | 7,586.28 | 56,970 |
| 2023-03-03 | 6,870.00 | 7,370.00 | 6,870.00 | 7,340.00 | 7,231.60 | 60,712 |
| 2023-03-02 | 7,060.00 | 7,130.00 | 6,820.00 | 6,870.00 | 6,768.54 | 42,654 |
| 2023-02-28 | 7,350.00 | 7,520.00 | 7,030.00 | 7,060.00 | 6,955.73 | 87,825 |
| 2023-02-27 | 7,420.00 | 7,680.00 | 7,380.00 | 7,550.00 | 7,438.49 | 38,735 |
| 2023-02-24 | 7,730.00 | 7,730.00 | 7,420.00 | 7,640.00 | 7,527.17 | 31,408 |
| 2023-02-23 | 7,580.00 | 7,710.00 | 7,580.00 | 7,660.00 | 7,546.87 | 16,082 |
| 2023-02-22 | 7,650.00 | 7,670.00 | 7,500.00 | 7,650.00 | 7,537.02 | 23,955 |
| 2023-02-21 | 7,760.00 | 7,820.00 | 7,600.00 | 7,670.00 | 7,556.72 | 24,187 |
| 2023-02-20 | 7,730.00 | 8,000.00 | 7,650.00 | 7,650.00 | 7,537.02 | 48,375 |
| 2023-02-17 | 7,640.00 | 7,880.00 | 7,540.00 | 7,730.00 | 7,615.84 | 40,266 |
| 2023-02-16 | 7,360.00 | 8,030.00 | 7,350.00 | 7,610.00 | 7,497.61 | 150,339 |
| 2023-02-15 | 7,760.00 | 7,770.00 | 7,360.00 | 7,360.00 | 7,251.30 | 71,787 |
| 2023-02-14 | 7,630.00 | 7,920.00 | 7,560.00 | 7,760.00 | 7,645.39 | 106,062 |
| 2023-02-13 | 7,120.00 | 8,110.00 | 7,100.00 | 7,670.00 | 7,556.72 | 667,195 |
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.