FreeMs Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	11,150.00	11,350.00	10,450.00	10,550.00	10,319.41	260,016
2022-02-21	11,400.00	12,900.00	11,300.00	11,500.00	11,248.64	1,702,612
2022-02-18	10,400.00	11,100.00	10,250.00	10,950.00	10,710.67	212,467
2022-02-17	10,900.00	11,350.00	10,450.00	10,850.00	10,612.85	217,084
2022-02-16	10,800.00	11,150.00	10,750.00	10,750.00	10,515.04	170,936
2022-02-15	10,800.00	11,200.00	10,350.00	10,450.00	10,221.59	211,695
2022-02-14	11,900.00	11,950.00	10,900.00	10,900.00	10,661.76	269,520
2022-02-11	12,450.00	12,700.00	12,150.00	12,350.00	12,080.07	101,960
2022-02-10	12,900.00	13,400.00	12,450.00	12,700.00	12,422.42	186,134
2022-02-09	12,750.00	13,200.00	12,700.00	12,750.00	12,471.32	103,696
2022-02-08	13,000.00	13,150.00	12,450.00	12,650.00	12,373.51	135,158
2022-02-07	13,400.00	13,400.00	12,800.00	13,000.00	12,715.86	96,291
2022-02-04	14,150.00	14,150.00	13,250.00	13,300.00	13,009.30	192,136
2022-02-03	14,000.00	14,450.00	13,250.00	14,400.00	14,085.26	151,930
2022-01-28	12,700.00	13,950.00	12,700.00	13,850.00	13,547.28	182,716
2022-01-27	12,900.00	13,050.00	12,000.00	12,600.00	12,324.60	111,396
2022-01-26	12,450.00	13,650.00	12,150.00	12,900.00	12,618.05	300,478
2022-01-25	13,450.00	13,950.00	12,150.00	12,350.00	12,080.07	197,012
2022-01-24	14,000.00	14,200.00	13,250.00	13,300.00	13,009.30	110,299
2022-01-21	14,500.00	14,800.00	13,900.00	14,200.00	13,889.63	81,624
2022-01-20	14,400.00	14,750.00	14,150.00	14,600.00	14,280.89	76,999
2022-01-19	14,500.00	15,050.00	14,300.00	14,400.00	14,085.26	142,119
2022-01-18	15,600.00	16,150.00	14,750.00	14,950.00	14,623.24	167,057
2022-01-17	16,600.00	16,600.00	15,400.00	15,600.00	15,259.03	222,023
2022-01-14	16,650.00	17,300.00	16,400.00	16,950.00	16,579.52	179,770
2022-01-13	16,500.00	17,550.00	16,100.00	16,750.00	16,383.90	394,897
2022-01-12	17,350.00	17,600.00	16,150.00	16,400.00	16,041.55	358,279
2022-01-11	17,800.00	18,700.00	17,450.00	17,550.00	17,166.41	314,375
2022-01-10	19,500.00	19,500.00	17,300.00	17,750.00	17,362.04	356,186
2022-01-07	20,350.00	20,450.00	19,500.00	19,500.00	19,073.79	348,015
2022-01-06	20,050.00	22,600.00	19,500.00	21,150.00	20,687.73	1,648,678
2022-01-05	19,650.00	21,350.00	19,600.00	19,950.00	19,513.95	973,609
2022-01-04	18,900.00	21,400.00	18,500.00	19,800.00	19,367.23	1,720,979
2022-01-03	19,900.00	20,150.00	18,400.00	18,500.00	18,095.65	353,513
2021-12-30	18,900.00	20,500.00	18,650.00	19,450.00	19,024.88	1,025,218
2021-12-29	17,450.00	19,000.00	17,450.00	18,800.00	18,389.09	705,751
2021-12-28	17,500.00	18,000.00	17,050.00	17,600.00	17,166.41	291,792
2021-12-27	18,200.00	18,650.00	17,500.00	17,500.00	17,068.87	421,193
2021-12-24	17,350.00	19,900.00	17,150.00	18,000.00	17,556.56	2,263,183
2021-12-23	14,650.00	18,750.00	14,150.00	17,350.00	16,922.57	3,256,837
2021-12-22	14,400.00	14,950.00	14,300.00	14,450.00	14,094.01	141,750
2021-12-21	13,450.00	14,700.00	13,450.00	14,400.00	14,045.24	251,865
2021-12-20	13,900.00	13,900.00	13,250.00	13,400.00	13,069.88	113,549
2021-12-17	13,900.00	14,600.00	13,900.00	14,150.00	13,801.40	152,821
2021-12-16	14,200.00	14,200.00	13,400.00	13,850.00	13,508.79	142,887
2021-12-15	13,250.00	15,150.00	13,250.00	13,900.00	13,557.56	488,008
2021-12-14	12,950.00	13,350.00	12,750.00	13,150.00	12,826.04	60,305
2021-12-13	12,700.00	13,100.00	12,600.00	12,950.00	12,630.97	49,837
2021-12-10	13,050.00	13,150.00	12,450.00	12,700.00	12,387.13	80,224
2021-12-09	12,350.00	13,800.00	12,300.00	13,300.00	12,972.34	209,868
2021-12-08	12,900.00	13,100.00	12,250.00	12,300.00	11,996.98	72,583
2021-12-07	12,800.00	13,150.00	12,650.00	12,700.00	12,387.13	53,803
2021-12-06	13,200.00	13,450.00	12,450.00	12,800.00	12,484.66	133,401
2021-12-03	13,400.00	14,400.00	13,150.00	13,950.00	13,606.33	176,751
2021-12-02	11,850.00	14,350.00	11,800.00	13,450.00	13,118.65	761,012
2021-12-01	11,450.00	12,300.00	11,400.00	12,000.00	11,704.37	111,000
2021-11-30	12,650.00	13,100.00	11,100.00	11,300.00	11,021.62	176,641
2021-11-29	12,150.00	12,750.00	12,150.00	12,500.00	12,192.05	80,831
2021-11-26	13,550.00	13,800.00	12,800.00	12,800.00	12,484.66	107,219
2021-11-25	13,950.00	14,800.00	13,500.00	13,500.00	13,167.42	177,047

← NewerPage 20 of 21 · 1,230 trading daysOlder →

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.