FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 7,300.00 | 7,320.00 | 7,120.00 | 7,120.00 | 7,014.84 | 10,377 |
| 2023-02-09 | 7,200.00 | 7,380.00 | 7,160.00 | 7,340.00 | 7,231.60 | 18,860 |
| 2023-02-08 | 7,200.00 | 7,240.00 | 7,100.00 | 7,200.00 | 7,093.66 | 15,382 |
| 2023-02-07 | 7,000.00 | 7,230.00 | 6,970.00 | 7,200.00 | 7,093.66 | 10,277 |
| 2023-02-06 | 7,190.00 | 7,190.00 | 6,980.00 | 7,030.00 | 6,926.17 | 16,163 |
| 2023-02-03 | 7,220.00 | 7,220.00 | 7,020.00 | 7,190.00 | 7,083.81 | 13,341 |
| 2023-02-02 | 7,350.00 | 7,350.00 | 7,140.00 | 7,150.00 | 7,044.40 | 23,562 |
| 2023-02-01 | 7,030.00 | 7,340.00 | 7,030.00 | 7,280.00 | 7,172.48 | 32,174 |
| 2023-01-31 | 6,870.00 | 7,220.00 | 6,740.00 | 7,100.00 | 6,995.14 | 40,501 |
| 2023-01-30 | 6,950.00 | 6,950.00 | 6,830.00 | 6,880.00 | 6,778.39 | 9,116 |
| 2023-01-27 | 6,890.00 | 7,020.00 | 6,890.00 | 6,950.00 | 6,847.36 | 5,689 |
| 2023-01-26 | 6,740.00 | 6,900.00 | 6,700.00 | 6,890.00 | 6,788.24 | 8,346 |
| 2023-01-25 | 6,650.00 | 6,840.00 | 6,650.00 | 6,740.00 | 6,640.46 | 43,578 |
| 2023-01-20 | 6,630.00 | 6,680.00 | 6,620.00 | 6,650.00 | 6,551.79 | 9,772 |
| 2023-01-19 | 6,690.00 | 6,720.00 | 6,560.00 | 6,630.00 | 6,532.08 | 7,542 |
| 2023-01-18 | 6,680.00 | 6,740.00 | 6,640.00 | 6,730.00 | 6,630.60 | 12,898 |
| 2023-01-17 | 6,750.00 | 6,860.00 | 6,680.00 | 6,680.00 | 6,581.34 | 17,376 |
| 2023-01-16 | 6,970.00 | 6,970.00 | 6,790.00 | 6,790.00 | 6,689.72 | 15,069 |
| 2023-01-13 | 6,880.00 | 7,040.00 | 6,850.00 | 6,970.00 | 6,867.06 | 20,102 |
| 2023-01-12 | 6,810.00 | 6,950.00 | 6,750.00 | 6,880.00 | 6,778.39 | 5,158 |
| 2023-01-11 | 6,700.00 | 6,950.00 | 6,640.00 | 6,810.00 | 6,709.42 | 11,128 |
| 2023-01-10 | 6,610.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,601.05 | 5,814 |
| 2023-01-09 | 6,470.00 | 6,750.00 | 6,470.00 | 6,600.00 | 6,502.52 | 11,007 |
| 2023-01-06 | 6,440.00 | 6,550.00 | 6,370.00 | 6,470.00 | 6,374.44 | 12,457 |
| 2023-01-05 | 6,350.00 | 6,480.00 | 6,340.00 | 6,440.00 | 6,344.89 | 9,499 |
| 2023-01-04 | 6,310.00 | 6,380.00 | 6,140.00 | 6,340.00 | 6,246.36 | 13,920 |
| 2023-01-03 | 6,330.00 | 6,410.00 | 5,940.00 | 6,410.00 | 6,315.33 | 47,236 |
| 2023-01-02 | 6,780.00 | 6,780.00 | 6,330.00 | 6,450.00 | 6,354.74 | 16,067 |
| 2022-12-29 | 7,000.00 | 7,000.00 | 6,780.00 | 6,780.00 | 6,679.87 | 6,708 |
| 2022-12-28 | 7,020.00 | 7,160.00 | 6,950.00 | 7,000.00 | 6,896.62 | 8,734 |
| 2022-12-27 | 6,870.00 | 7,000.00 | 6,800.00 | 6,950.00 | 6,798.09 | 15,903 |
| 2022-12-26 | 7,000.00 | 7,000.00 | 6,800.00 | 6,870.00 | 6,719.84 | 8,637 |
| 2022-12-23 | 7,190.00 | 7,240.00 | 7,000.00 | 7,000.00 | 6,847.00 | 15,806 |
| 2022-12-22 | 6,950.00 | 7,260.00 | 6,940.00 | 7,160.00 | 7,003.50 | 17,921 |
| 2022-12-21 | 6,910.00 | 7,010.00 | 6,910.00 | 6,910.00 | 6,758.97 | 6,690 |
| 2022-12-20 | 7,180.00 | 7,220.00 | 6,880.00 | 6,910.00 | 6,758.97 | 14,949 |
| 2022-12-19 | 7,140.00 | 7,290.00 | 7,030.00 | 7,180.00 | 7,023.07 | 17,140 |
| 2022-12-16 | 7,100.00 | 7,190.00 | 7,060.00 | 7,140.00 | 6,983.94 | 10,629 |
| 2022-12-15 | 7,380.00 | 7,460.00 | 7,060.00 | 7,060.00 | 6,905.69 | 21,500 |
| 2022-12-14 | 7,120.00 | 7,280.00 | 7,060.00 | 7,270.00 | 7,111.10 | 12,510 |
| 2022-12-13 | 7,120.00 | 7,170.00 | 7,040.00 | 7,120.00 | 6,964.38 | 13,834 |
| 2022-12-12 | 7,300.00 | 7,320.00 | 7,090.00 | 7,090.00 | 6,935.03 | 16,122 |
| 2022-12-09 | 7,120.00 | 7,220.00 | 7,030.00 | 7,200.00 | 7,042.63 | 11,055 |
| 2022-12-08 | 7,160.00 | 7,220.00 | 7,000.00 | 7,120.00 | 6,964.38 | 11,186 |
| 2022-12-07 | 7,300.00 | 7,340.00 | 7,160.00 | 7,160.00 | 7,003.50 | 17,672 |
| 2022-12-06 | 7,450.00 | 7,500.00 | 7,260.00 | 7,300.00 | 7,140.44 | 17,885 |
| 2022-12-05 | 7,500.00 | 7,500.00 | 7,300.00 | 7,450.00 | 7,287.17 | 27,412 |
| 2022-12-02 | 7,490.00 | 7,630.00 | 7,350.00 | 7,500.00 | 7,336.07 | 22,225 |
| 2022-12-01 | 7,640.00 | 7,640.00 | 7,290.00 | 7,490.00 | 7,326.29 | 27,159 |
| 2022-11-30 | 7,610.00 | 7,680.00 | 7,470.00 | 7,620.00 | 7,453.45 | 45,735 |
| 2022-11-29 | 7,210.00 | 7,470.00 | 7,150.00 | 7,470.00 | 7,306.73 | 36,541 |
| 2022-11-28 | 7,280.00 | 7,910.00 | 7,160.00 | 7,210.00 | 7,052.41 | 218,342 |
| 2022-11-25 | 7,090.00 | 7,280.00 | 7,090.00 | 7,150.00 | 6,993.72 | 15,327 |
| 2022-11-24 | 7,020.00 | 7,240.00 | 7,010.00 | 7,070.00 | 6,915.47 | 19,497 |
| 2022-11-23 | 7,050.00 | 7,050.00 | 6,860.00 | 6,960.00 | 6,807.88 | 23,981 |
| 2022-11-22 | 6,950.00 | 7,160.00 | 6,940.00 | 7,050.00 | 6,895.91 | 28,523 |
| 2022-11-21 | 7,530.00 | 7,530.00 | 6,880.00 | 7,060.00 | 6,905.69 | 74,741 |
| 2022-11-18 | 6,990.00 | 7,850.00 | 6,990.00 | 7,360.00 | 7,199.13 | 143,764 |
| 2022-11-17 | 7,270.00 | 7,400.00 | 7,020.00 | 7,020.00 | 6,866.56 | 28,972 |
| 2022-11-16 | 7,290.00 | 7,290.00 | 7,030.00 | 7,270.00 | 7,111.10 | 38,355 |
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.