FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 14,100.00 | 14,250.00 | 13,650.00 | 13,900.00 | 13,557.56 | 99,573 |
| 2021-11-23 | 14,700.00 | 14,900.00 | 13,750.00 | 14,200.00 | 13,850.17 | 313,911 |
| 2021-11-22 | 12,750.00 | 16,300.00 | 12,750.00 | 15,100.00 | 14,728.00 | 1,048,936 |
| 2021-11-19 | 12,700.00 | 13,000.00 | 12,550.00 | 12,650.00 | 12,338.36 | 33,583 |
| 2021-11-18 | 12,600.00 | 12,900.00 | 12,100.00 | 12,700.00 | 12,387.13 | 53,190 |
| 2021-11-17 | 13,300.00 | 13,300.00 | 12,400.00 | 12,600.00 | 12,289.59 | 75,309 |
| 2021-11-16 | 13,100.00 | 13,300.00 | 12,950.00 | 13,200.00 | 12,874.81 | 45,643 |
| 2021-11-15 | 13,200.00 | 13,800.00 | 12,850.00 | 13,300.00 | 12,972.34 | 48,552 |
| 2021-11-12 | 12,450.00 | 13,450.00 | 12,450.00 | 13,150.00 | 12,826.04 | 79,602 |
| 2021-11-11 | 13,050.00 | 13,850.00 | 12,600.00 | 12,600.00 | 12,289.59 | 96,225 |
| 2021-11-10 | 14,500.00 | 14,500.00 | 13,300.00 | 13,400.00 | 13,069.88 | 93,429 |
| 2021-11-09 | 15,650.00 | 15,850.00 | 14,400.00 | 14,400.00 | 14,045.24 | 117,938 |
| 2021-11-08 | 15,750.00 | 16,300.00 | 15,250.00 | 15,600.00 | 15,215.68 | 121,494 |
| 2021-11-05 | 15,100.00 | 16,750.00 | 14,750.00 | 16,200.00 | 15,800.90 | 344,743 |
| 2021-11-04 | 15,650.00 | 15,700.00 | 15,050.00 | 15,100.00 | 14,728.00 | 77,340 |
| 2021-11-03 | 16,200.00 | 16,550.00 | 15,400.00 | 15,650.00 | 15,264.45 | 116,197 |
| 2021-11-02 | 16,050.00 | 16,550.00 | 15,900.00 | 16,150.00 | 15,752.13 | 193,051 |
| 2021-11-01 | 14,000.00 | 17,350.00 | 13,900.00 | 16,200.00 | 15,800.90 | 962,667 |
| 2021-10-29 | 14,300.00 | 14,350.00 | 13,750.00 | 13,900.00 | 13,557.56 | 27,043 |
| 2021-10-28 | 14,100.00 | 14,600.00 | 14,050.00 | 14,150.00 | 13,801.40 | 34,283 |
| 2021-10-27 | 14,800.00 | 14,800.00 | 14,000.00 | 14,100.00 | 13,752.64 | 46,097 |
| 2021-10-26 | 14,600.00 | 15,000.00 | 14,500.00 | 14,750.00 | 14,386.62 | 25,928 |
| 2021-10-25 | 14,400.00 | 14,850.00 | 14,400.00 | 14,700.00 | 14,337.85 | 45,107 |
| 2021-10-22 | 14,350.00 | 14,700.00 | 14,050.00 | 14,200.00 | 13,850.17 | 35,085 |
| 2021-10-21 | 15,200.00 | 15,350.00 | 14,350.00 | 14,350.00 | 13,996.48 | 62,205 |
| 2021-10-20 | 14,800.00 | 15,450.00 | 14,700.00 | 15,350.00 | 14,971.84 | 50,839 |
| 2021-10-19 | 14,900.00 | 15,250.00 | 14,650.00 | 14,900.00 | 14,532.93 | 48,717 |
| 2021-10-18 | 15,250.00 | 15,350.00 | 14,550.00 | 14,900.00 | 14,532.93 | 80,335 |
| 2021-10-15 | 14,600.00 | 16,400.00 | 14,600.00 | 15,200.00 | 14,825.54 | 381,009 |
| 2021-10-14 | 14,950.00 | 15,000.00 | 14,150.00 | 14,350.00 | 13,996.48 | 64,633 |
← NewerPage 21 of 21 · 1,230 trading days
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.