FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 6,860.00 | 7,220.00 | 6,860.00 | 7,200.00 | 7,042.63 | 52,958 |
| 2022-11-14 | 6,990.00 | 6,990.00 | 6,850.00 | 6,860.00 | 6,710.06 | 25,388 |
| 2022-11-11 | 6,920.00 | 6,940.00 | 6,800.00 | 6,870.00 | 6,719.84 | 15,604 |
| 2022-11-10 | 6,790.00 | 6,880.00 | 6,700.00 | 6,760.00 | 6,612.25 | 11,830 |
| 2022-11-09 | 6,940.00 | 7,000.00 | 6,830.00 | 6,830.00 | 6,680.72 | 11,816 |
| 2022-11-08 | 6,890.00 | 7,110.00 | 6,890.00 | 6,940.00 | 6,788.31 | 28,852 |
| 2022-11-07 | 6,570.00 | 7,080.00 | 6,540.00 | 6,820.00 | 6,670.94 | 112,410 |
| 2022-11-04 | 6,500.00 | 6,580.00 | 6,260.00 | 6,510.00 | 6,367.71 | 10,864 |
| 2022-11-03 | 6,410.00 | 6,580.00 | 6,200.00 | 6,500.00 | 6,357.93 | 13,579 |
| 2022-11-02 | 6,510.00 | 6,580.00 | 6,380.00 | 6,520.00 | 6,377.49 | 13,643 |
| 2022-11-01 | 6,550.00 | 6,570.00 | 6,460.00 | 6,490.00 | 6,348.15 | 8,028 |
| 2022-10-31 | 6,280.00 | 6,490.00 | 6,280.00 | 6,490.00 | 6,348.15 | 14,989 |
| 2022-10-28 | 6,420.00 | 6,540.00 | 6,260.00 | 6,280.00 | 6,142.74 | 10,088 |
| 2022-10-27 | 6,230.00 | 6,440.00 | 6,230.00 | 6,410.00 | 6,269.90 | 11,341 |
| 2022-10-26 | 6,500.00 | 6,630.00 | 6,220.00 | 6,230.00 | 6,093.83 | 19,708 |
| 2022-10-25 | 6,440.00 | 6,530.00 | 6,310.00 | 6,500.00 | 6,357.93 | 17,046 |
| 2022-10-24 | 6,430.00 | 6,600.00 | 6,290.00 | 6,380.00 | 6,240.55 | 24,343 |
| 2022-10-21 | 6,330.00 | 6,900.00 | 6,140.00 | 6,370.00 | 6,230.77 | 49,227 |
| 2022-10-20 | 6,490.00 | 6,640.00 | 6,300.00 | 6,390.00 | 6,250.33 | 18,975 |
| 2022-10-19 | 6,510.00 | 6,600.00 | 6,430.00 | 6,490.00 | 6,348.15 | 13,943 |
| 2022-10-18 | 6,400.00 | 6,560.00 | 6,240.00 | 6,480.00 | 6,338.37 | 26,863 |
| 2022-10-17 | 6,340.00 | 6,360.00 | 6,030.00 | 6,340.00 | 6,201.43 | 12,915 |
| 2022-10-14 | 5,920.00 | 6,460.00 | 5,900.00 | 6,300.00 | 6,162.30 | 34,863 |
| 2022-10-13 | 6,050.00 | 6,110.00 | 5,630.00 | 5,890.00 | 5,761.26 | 39,555 |
| 2022-10-12 | 5,980.00 | 6,210.00 | 5,970.00 | 6,130.00 | 5,996.02 | 32,757 |
| 2022-10-11 | 6,550.00 | 6,570.00 | 6,130.00 | 6,130.00 | 5,996.02 | 21,707 |
| 2022-10-07 | 6,510.00 | 6,820.00 | 6,510.00 | 6,630.00 | 6,485.09 | 18,480 |
| 2022-10-06 | 6,440.00 | 6,710.00 | 6,440.00 | 6,510.00 | 6,367.71 | 13,030 |
| 2022-10-05 | 6,700.00 | 6,800.00 | 6,420.00 | 6,420.00 | 6,279.68 | 24,529 |
| 2022-10-04 | 6,290.00 | 6,580.00 | 6,290.00 | 6,570.00 | 6,426.40 | 27,767 |
| 2022-09-30 | 6,260.00 | 6,420.00 | 6,050.00 | 6,280.00 | 6,142.74 | 23,317 |
| 2022-09-29 | 6,220.00 | 6,580.00 | 6,220.00 | 6,260.00 | 6,123.18 | 44,768 |
| 2022-09-28 | 6,490.00 | 6,680.00 | 6,100.00 | 6,160.00 | 6,025.36 | 70,740 |
| 2022-09-27 | 6,500.00 | 6,800.00 | 6,450.00 | 6,590.00 | 6,445.96 | 37,718 |
| 2022-09-26 | 7,100.00 | 7,210.00 | 6,650.00 | 6,650.00 | 6,504.65 | 49,105 |
| 2022-09-23 | 7,530.00 | 7,610.00 | 7,250.00 | 7,280.00 | 7,120.88 | 22,369 |
| 2022-09-22 | 7,750.00 | 8,000.00 | 7,370.00 | 7,610.00 | 7,443.67 | 34,565 |
| 2022-09-21 | 7,650.00 | 7,830.00 | 7,570.00 | 7,750.00 | 7,580.61 | 15,840 |
| 2022-09-20 | 7,510.00 | 7,730.00 | 7,510.00 | 7,650.00 | 7,482.79 | 17,481 |
| 2022-09-19 | 7,690.00 | 8,340.00 | 7,580.00 | 7,580.00 | 7,414.32 | 41,741 |
| 2022-09-16 | 7,970.00 | 7,970.00 | 7,700.00 | 7,760.00 | 7,590.39 | 22,037 |
| 2022-09-15 | 8,000.00 | 8,320.00 | 7,810.00 | 8,080.00 | 7,903.40 | 29,244 |
| 2022-09-14 | 7,700.00 | 7,940.00 | 7,650.00 | 7,940.00 | 7,766.46 | 25,932 |
| 2022-09-13 | 7,690.00 | 7,960.00 | 7,640.00 | 7,960.00 | 7,786.02 | 20,979 |
| 2022-09-08 | 7,710.00 | 7,790.00 | 7,540.00 | 7,620.00 | 7,453.45 | 22,971 |
| 2022-09-07 | 8,020.00 | 8,130.00 | 7,500.00 | 7,710.00 | 7,541.48 | 41,720 |
| 2022-09-06 | 8,010.00 | 8,220.00 | 7,550.00 | 8,000.00 | 7,825.14 | 22,455 |
| 2022-09-05 | 7,550.00 | 8,090.00 | 7,550.00 | 8,040.00 | 7,864.27 | 71,588 |
| 2022-09-02 | 8,010.00 | 8,150.00 | 7,650.00 | 7,650.00 | 7,482.79 | 75,089 |
| 2022-09-01 | 8,400.00 | 8,400.00 | 8,020.00 | 8,040.00 | 7,864.27 | 38,024 |
| 2022-08-31 | 8,410.00 | 8,480.00 | 8,270.00 | 8,400.00 | 8,216.40 | 23,109 |
| 2022-08-30 | 8,400.00 | 8,620.00 | 8,290.00 | 8,360.00 | 8,177.28 | 22,040 |
| 2022-08-29 | 8,510.00 | 8,640.00 | 8,300.00 | 8,430.00 | 8,245.75 | 33,868 |
| 2022-08-26 | 8,850.00 | 8,890.00 | 8,670.00 | 8,860.00 | 8,666.35 | 25,140 |
| 2022-08-25 | 8,850.00 | 8,880.00 | 8,690.00 | 8,760.00 | 8,568.53 | 31,113 |
| 2022-08-24 | 8,350.00 | 8,780.00 | 8,350.00 | 8,750.00 | 8,558.75 | 21,667 |
| 2022-08-23 | 8,440.00 | 8,690.00 | 8,400.00 | 8,410.00 | 8,226.18 | 29,247 |
| 2022-08-22 | 8,800.00 | 8,950.00 | 8,560.00 | 8,630.00 | 8,441.37 | 56,677 |
| 2022-08-19 | 9,660.00 | 9,680.00 | 8,950.00 | 8,950.00 | 8,754.38 | 199,895 |
| 2022-08-18 | 8,880.00 | 9,100.00 | 8,670.00 | 9,100.00 | 8,901.10 | 71,765 |
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.