FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 9,210.00 | 9,240.00 | 8,910.00 | 8,910.00 | 8,715.25 | 60,171 |
| 2022-08-16 | 9,160.00 | 9,340.00 | 9,080.00 | 9,260.00 | 9,057.60 | 84,741 |
| 2022-08-12 | 9,030.00 | 9,170.00 | 8,960.00 | 9,070.00 | 8,871.76 | 24,579 |
| 2022-08-11 | 9,010.00 | 9,170.00 | 8,960.00 | 9,030.00 | 8,832.63 | 35,887 |
| 2022-08-10 | 9,230.00 | 9,330.00 | 8,950.00 | 9,010.00 | 8,813.07 | 40,720 |
| 2022-08-09 | 9,260.00 | 9,410.00 | 9,220.00 | 9,300.00 | 9,096.73 | 42,530 |
| 2022-08-08 | 9,110.00 | 9,800.00 | 9,100.00 | 9,330.00 | 9,126.07 | 255,947 |
| 2022-08-05 | 9,200.00 | 9,250.00 | 9,020.00 | 9,050.00 | 8,852.19 | 35,366 |
| 2022-08-04 | 9,240.00 | 9,240.00 | 9,090.00 | 9,110.00 | 8,910.88 | 24,724 |
| 2022-08-03 | 9,070.00 | 9,250.00 | 9,070.00 | 9,200.00 | 8,998.92 | 19,136 |
| 2022-08-02 | 9,150.00 | 9,240.00 | 9,030.00 | 9,180.00 | 8,979.35 | 34,080 |
| 2022-08-01 | 9,120.00 | 9,270.00 | 9,060.00 | 9,150.00 | 8,950.01 | 32,076 |
| 2022-07-29 | 9,360.00 | 9,360.00 | 9,120.00 | 9,210.00 | 9,008.70 | 57,176 |
| 2022-07-28 | 9,540.00 | 9,600.00 | 9,260.00 | 9,400.00 | 9,194.54 | 39,001 |
| 2022-07-27 | 9,460.00 | 9,580.00 | 9,260.00 | 9,490.00 | 9,282.58 | 27,249 |
| 2022-07-26 | 9,510.00 | 9,740.00 | 9,420.00 | 9,510.00 | 9,302.14 | 31,097 |
| 2022-07-25 | 9,460.00 | 9,560.00 | 9,260.00 | 9,510.00 | 9,302.14 | 52,144 |
| 2022-07-22 | 9,960.00 | 10,000.00 | 9,540.00 | 9,560.00 | 9,351.05 | 67,526 |
| 2022-07-21 | 9,950.00 | 10,100.00 | 9,800.00 | 10,000.00 | 9,781.43 | 76,408 |
| 2022-07-20 | 9,820.00 | 10,050.00 | 9,730.00 | 9,920.00 | 9,703.18 | 101,171 |
| 2022-07-19 | 9,560.00 | 9,880.00 | 9,250.00 | 9,690.00 | 9,478.21 | 96,275 |
| 2022-07-18 | 9,010.00 | 9,650.00 | 8,890.00 | 9,500.00 | 9,292.36 | 157,656 |
| 2022-07-15 | 9,130.00 | 9,250.00 | 8,900.00 | 8,940.00 | 8,744.60 | 68,762 |
| 2022-07-14 | 9,090.00 | 9,990.00 | 9,000.00 | 9,130.00 | 8,930.45 | 297,525 |
| 2022-07-13 | 9,100.00 | 9,250.00 | 8,750.00 | 9,080.00 | 8,881.54 | 72,417 |
| 2022-07-12 | 9,520.00 | 9,730.00 | 9,160.00 | 9,180.00 | 8,979.35 | 112,744 |
| 2022-07-11 | 9,620.00 | 9,930.00 | 9,410.00 | 9,770.00 | 9,556.46 | 133,905 |
| 2022-07-08 | 9,690.00 | 9,790.00 | 9,620.00 | 9,620.00 | 9,409.74 | 79,247 |
| 2022-07-07 | 9,680.00 | 9,870.00 | 9,430.00 | 9,680.00 | 9,468.42 | 145,831 |
| 2022-07-06 | 9,730.00 | 9,850.00 | 9,590.00 | 9,680.00 | 9,468.42 | 343,741 |
| 2022-07-05 | 9,800.00 | 10,150.00 | 9,300.00 | 9,650.00 | 9,439.08 | 339,999 |
| 2022-07-04 | 9,140.00 | 10,000.00 | 9,120.00 | 9,670.00 | 9,458.64 | 365,555 |
| 2022-07-01 | 9,290.00 | 9,490.00 | 8,960.00 | 9,190.00 | 8,989.13 | 56,990 |
| 2022-06-30 | 9,570.00 | 9,790.00 | 9,130.00 | 9,250.00 | 9,047.82 | 85,975 |
| 2022-06-29 | 9,040.00 | 9,520.00 | 9,040.00 | 9,480.00 | 9,272.80 | 63,579 |
| 2022-06-28 | 8,750.00 | 9,380.00 | 8,710.00 | 9,190.00 | 8,989.13 | 115,269 |
| 2022-06-27 | 8,470.00 | 8,770.00 | 8,340.00 | 8,740.00 | 8,548.97 | 41,728 |
| 2022-06-24 | 7,940.00 | 8,460.00 | 7,940.00 | 8,460.00 | 8,275.09 | 50,522 |
| 2022-06-23 | 8,410.00 | 8,570.00 | 7,880.00 | 8,160.00 | 7,981.65 | 114,970 |
| 2022-06-22 | 9,250.00 | 9,380.00 | 8,410.00 | 8,580.00 | 8,392.47 | 81,289 |
| 2022-06-21 | 9,080.00 | 9,370.00 | 9,000.00 | 9,250.00 | 9,047.82 | 82,049 |
| 2022-06-20 | 9,170.00 | 9,180.00 | 8,670.00 | 9,060.00 | 8,861.98 | 81,802 |
| 2022-06-17 | 8,650.00 | 9,170.00 | 8,560.00 | 9,050.00 | 8,852.19 | 71,084 |
| 2022-06-16 | 8,970.00 | 9,120.00 | 8,870.00 | 9,090.00 | 8,891.32 | 55,214 |
| 2022-06-15 | 8,860.00 | 9,250.00 | 8,590.00 | 8,720.00 | 8,529.41 | 84,951 |
| 2022-06-14 | 9,430.00 | 9,430.00 | 8,500.00 | 9,070.00 | 8,871.76 | 150,983 |
| 2022-06-13 | 10,050.00 | 10,050.00 | 9,210.00 | 9,510.00 | 9,302.14 | 150,339 |
| 2022-06-10 | 10,450.00 | 10,750.00 | 10,350.00 | 10,350.00 | 10,123.78 | 63,666 |
| 2022-06-09 | 10,550.00 | 10,800.00 | 10,250.00 | 10,650.00 | 10,417.22 | 107,701 |
| 2022-06-08 | 11,100.00 | 11,150.00 | 10,450.00 | 10,450.00 | 10,221.59 | 212,377 |
| 2022-06-07 | 10,650.00 | 11,250.00 | 10,450.00 | 11,150.00 | 10,906.29 | 647,601 |
| 2022-06-03 | 10,050.00 | 10,850.00 | 9,920.00 | 10,850.00 | 10,612.85 | 677,961 |
| 2022-06-02 | 9,900.00 | 9,970.00 | 9,630.00 | 9,850.00 | 9,634.71 | 161,912 |
| 2022-05-31 | 9,660.00 | 9,800.00 | 9,380.00 | 9,800.00 | 9,585.80 | 110,624 |
| 2022-05-30 | 9,620.00 | 9,650.00 | 9,500.00 | 9,650.00 | 9,439.08 | 49,329 |
| 2022-05-27 | 9,490.00 | 9,600.00 | 9,300.00 | 9,570.00 | 9,360.83 | 65,849 |
| 2022-05-26 | 9,530.00 | 9,640.00 | 9,410.00 | 9,520.00 | 9,311.92 | 59,507 |
| 2022-05-25 | 9,130.00 | 9,560.00 | 9,130.00 | 9,410.00 | 9,204.33 | 94,806 |
| 2022-05-24 | 9,540.00 | 9,790.00 | 9,040.00 | 9,210.00 | 9,008.70 | 203,014 |
| 2022-05-23 | 10,100.00 | 10,100.00 | 9,550.00 | 9,660.00 | 9,448.86 | 233,230 |
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.