FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 10,300.00 | 10,700.00 | 10,250.00 | 10,250.00 | 10,025.97 | 220,759 |
| 2022-05-19 | 9,810.00 | 10,750.00 | 9,750.00 | 10,300.00 | 10,074.87 | 770,387 |
| 2022-05-18 | 10,450.00 | 10,600.00 | 9,950.00 | 9,990.00 | 9,771.65 | 272,328 |
| 2022-05-17 | 10,250.00 | 10,450.00 | 10,150.00 | 10,450.00 | 10,221.59 | 148,226 |
| 2022-05-16 | 10,600.00 | 10,700.00 | 10,200.00 | 10,300.00 | 10,074.87 | 215,300 |
| 2022-05-13 | 11,300.00 | 11,300.00 | 10,250.00 | 10,600.00 | 10,368.32 | 352,918 |
| 2022-05-12 | 11,750.00 | 12,150.00 | 10,900.00 | 11,100.00 | 10,857.39 | 560,470 |
| 2022-05-11 | 12,100.00 | 12,150.00 | 11,450.00 | 11,900.00 | 11,639.90 | 481,983 |
| 2022-05-10 | 11,400.00 | 12,500.00 | 11,100.00 | 12,150.00 | 11,884.44 | 2,345,762 |
| 2022-05-09 | 11,300.00 | 12,550.00 | 10,850.00 | 11,500.00 | 11,248.64 | 2,588,464 |
| 2022-05-06 | 9,590.00 | 12,300.00 | 9,530.00 | 11,450.00 | 11,199.74 | 5,960,023 |
| 2022-05-04 | 9,490.00 | 9,670.00 | 9,280.00 | 9,490.00 | 9,282.58 | 153,349 |
| 2022-05-03 | 9,200.00 | 9,490.00 | 9,080.00 | 9,490.00 | 9,282.58 | 192,080 |
| 2022-05-02 | 8,980.00 | 9,500.00 | 8,970.00 | 9,030.00 | 8,832.63 | 192,142 |
| 2022-04-29 | 8,640.00 | 9,200.00 | 8,580.00 | 8,970.00 | 8,773.94 | 219,684 |
| 2022-04-28 | 8,330.00 | 8,480.00 | 8,170.00 | 8,400.00 | 8,216.40 | 37,613 |
| 2022-04-27 | 8,380.00 | 8,410.00 | 8,200.00 | 8,360.00 | 8,177.28 | 51,791 |
| 2022-04-26 | 8,610.00 | 8,670.00 | 8,560.00 | 8,610.00 | 8,421.81 | 26,934 |
| 2022-04-25 | 8,850.00 | 8,850.00 | 8,550.00 | 8,610.00 | 8,421.81 | 43,669 |
| 2022-04-22 | 9,010.00 | 9,010.00 | 8,790.00 | 8,890.00 | 8,695.69 | 23,947 |
| 2022-04-21 | 8,660.00 | 9,030.00 | 8,630.00 | 9,010.00 | 8,813.07 | 58,347 |
| 2022-04-20 | 8,690.00 | 8,750.00 | 8,520.00 | 8,660.00 | 8,470.72 | 27,853 |
| 2022-04-19 | 8,540.00 | 8,660.00 | 8,530.00 | 8,650.00 | 8,460.94 | 21,695 |
| 2022-04-18 | 8,720.00 | 8,720.00 | 8,550.00 | 8,590.00 | 8,402.25 | 16,502 |
| 2022-04-15 | 8,610.00 | 8,730.00 | 8,530.00 | 8,690.00 | 8,500.06 | 22,439 |
| 2022-04-14 | 8,760.00 | 8,780.00 | 8,410.00 | 8,660.00 | 8,470.72 | 20,748 |
| 2022-04-13 | 8,300.00 | 8,720.00 | 8,300.00 | 8,650.00 | 8,460.94 | 32,317 |
| 2022-04-12 | 8,480.00 | 8,610.00 | 8,220.00 | 8,360.00 | 8,177.28 | 39,111 |
| 2022-04-11 | 8,830.00 | 8,840.00 | 8,510.00 | 8,680.00 | 8,490.28 | 27,992 |
| 2022-04-08 | 8,720.00 | 8,920.00 | 8,680.00 | 8,830.00 | 8,637.00 | 33,899 |
| 2022-04-07 | 9,140.00 | 9,140.00 | 8,740.00 | 8,790.00 | 8,597.88 | 64,306 |
| 2022-04-06 | 9,390.00 | 9,470.00 | 9,160.00 | 9,180.00 | 8,979.35 | 55,509 |
| 2022-04-05 | 9,300.00 | 9,540.00 | 9,300.00 | 9,480.00 | 9,272.80 | 82,281 |
| 2022-04-04 | 9,210.00 | 9,410.00 | 9,150.00 | 9,380.00 | 9,174.98 | 75,599 |
| 2022-04-01 | 9,210.00 | 9,210.00 | 9,010.00 | 9,190.00 | 8,989.13 | 31,261 |
| 2022-03-31 | 9,090.00 | 9,240.00 | 9,020.00 | 9,190.00 | 8,989.13 | 52,600 |
| 2022-03-30 | 9,080.00 | 9,300.00 | 9,030.00 | 9,090.00 | 8,891.32 | 70,071 |
| 2022-03-29 | 9,080.00 | 9,210.00 | 9,010.00 | 9,050.00 | 8,852.19 | 74,094 |
| 2022-03-28 | 9,410.00 | 9,680.00 | 9,060.00 | 9,080.00 | 8,881.54 | 190,013 |
| 2022-03-25 | 9,800.00 | 9,890.00 | 9,230.00 | 9,300.00 | 9,096.73 | 453,347 |
| 2022-03-24 | 8,990.00 | 9,600.00 | 8,860.00 | 9,190.00 | 8,989.13 | 273,579 |
| 2022-03-23 | 8,700.00 | 9,080.00 | 8,570.00 | 8,990.00 | 8,793.51 | 163,146 |
| 2022-03-22 | 8,510.00 | 8,700.00 | 8,390.00 | 8,630.00 | 8,441.37 | 54,122 |
| 2022-03-21 | 8,600.00 | 8,730.00 | 8,420.00 | 8,530.00 | 8,343.56 | 91,140 |
| 2022-03-18 | 8,530.00 | 8,550.00 | 8,310.00 | 8,530.00 | 8,343.56 | 105,812 |
| 2022-03-17 | 8,360.00 | 8,530.00 | 8,200.00 | 8,470.00 | 8,284.87 | 129,472 |
| 2022-03-16 | 7,810.00 | 8,360.00 | 7,810.00 | 8,140.00 | 7,962.08 | 203,176 |
| 2022-03-15 | 7,880.00 | 7,950.00 | 7,760.00 | 7,800.00 | 7,629.52 | 85,299 |
| 2022-03-14 | 7,920.00 | 8,040.00 | 7,700.00 | 7,960.00 | 7,786.02 | 138,289 |
| 2022-03-11 | 7,870.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,727.33 | 207,987 |
| 2022-03-10 | 7,330.00 | 7,840.00 | 7,300.00 | 7,770.00 | 7,600.17 | 518,646 |
| 2022-03-08 | 8,950.00 | 9,030.00 | 7,910.00 | 8,090.00 | 7,913.18 | 476,440 |
| 2022-03-07 | 8,860.00 | 9,460.00 | 8,860.00 | 9,080.00 | 8,881.54 | 593,673 |
| 2022-03-04 | 9,250.00 | 9,470.00 | 8,850.00 | 8,850.00 | 8,656.57 | 250,967 |
| 2022-03-03 | 9,230.00 | 9,290.00 | 8,750.00 | 9,160.00 | 8,959.79 | 455,435 |
| 2022-03-02 | 10,400.00 | 10,500.00 | 9,730.00 | 9,850.00 | 9,634.71 | 368,775 |
| 2022-02-28 | 11,050.00 | 11,300.00 | 10,450.00 | 10,500.00 | 10,270.50 | 192,820 |
| 2022-02-25 | 10,650.00 | 11,100.00 | 10,450.00 | 10,600.00 | 10,368.32 | 154,160 |
| 2022-02-24 | 10,550.00 | 11,300.00 | 10,300.00 | 10,300.00 | 10,074.87 | 192,426 |
| 2022-02-23 | 10,750.00 | 11,050.00 | 10,600.00 | 10,600.00 | 10,368.32 | 157,947 |
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.