FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 11,730.00 | 12,590.00 | 11,440.00 | 11,910.00 | 11,819.91 | 61,992 |
| 2025-01-31 | 12,330.00 | 12,800.00 | 11,440.00 | 12,030.00 | 11,939.00 | 51,104 |
| 2025-01-24 | 12,180.00 | 12,840.00 | 12,020.00 | 12,320.00 | 12,226.81 | 134,308 |
| 2025-01-23 | 11,800.00 | 12,280.00 | 11,780.00 | 12,020.00 | 11,929.08 | 38,275 |
| 2025-01-22 | 12,000.00 | 12,240.00 | 11,930.00 | 11,940.00 | 11,849.68 | 37,429 |
| 2025-01-21 | 12,260.00 | 12,440.00 | 11,880.00 | 12,160.00 | 12,068.02 | 69,214 |
| 2025-01-20 | 12,820.00 | 13,610.00 | 12,370.00 | 12,420.00 | 12,326.05 | 122,851 |
| 2025-01-17 | 13,250.00 | 13,360.00 | 12,960.00 | 13,020.00 | 12,921.51 | 64,539 |
| 2025-01-16 | 13,400.00 | 13,940.00 | 13,150.00 | 13,340.00 | 13,239.09 | 82,891 |
| 2025-01-15 | 14,890.00 | 15,100.00 | 13,340.00 | 13,340.00 | 13,239.09 | 196,624 |
| 2025-01-14 | 14,340.00 | 14,480.00 | 13,980.00 | 14,440.00 | 14,330.77 | 81,781 |
| 2025-01-13 | 14,740.00 | 14,740.00 | 14,080.00 | 14,290.00 | 14,181.91 | 97,513 |
| 2025-01-10 | 14,380.00 | 14,690.00 | 14,080.00 | 14,680.00 | 14,568.96 | 94,251 |
| 2025-01-09 | 14,110.00 | 14,540.00 | 13,820.00 | 14,380.00 | 14,271.23 | 98,445 |
| 2025-01-08 | 14,330.00 | 14,590.00 | 14,210.00 | 14,290.00 | 14,181.91 | 111,703 |
| 2025-01-07 | 14,140.00 | 14,480.00 | 13,920.00 | 14,300.00 | 14,191.83 | 167,852 |
| 2025-01-06 | 14,460.00 | 14,880.00 | 14,220.00 | 14,280.00 | 14,171.98 | 148,811 |
| 2025-01-03 | 15,080.00 | 15,080.00 | 14,230.00 | 14,740.00 | 14,628.50 | 270,066 |
| 2025-01-02 | 14,290.00 | 15,380.00 | 14,070.00 | 15,100.00 | 14,985.78 | 482,908 |
| 2024-12-30 | 12,970.00 | 14,180.00 | 12,970.00 | 13,610.00 | 13,507.05 | 212,187 |
| 2024-12-27 | 13,800.00 | 13,990.00 | 13,040.00 | 13,160.00 | 13,060.45 | 161,812 |
| 2024-12-26 | 14,040.00 | 15,110.00 | 13,800.00 | 13,800.00 | 13,645.99 | 317,316 |
| 2024-12-24 | 14,500.00 | 15,270.00 | 14,110.00 | 14,150.00 | 13,992.08 | 368,284 |
| 2024-12-23 | 14,800.00 | 14,920.00 | 14,280.00 | 14,640.00 | 14,476.62 | 263,045 |
| 2024-12-20 | 14,690.00 | 16,640.00 | 13,650.00 | 15,120.00 | 14,951.26 | 2,385,936 |
| 2024-12-19 | 15,320.00 | 15,930.00 | 14,050.00 | 14,260.00 | 14,100.86 | 426,308 |
| 2024-12-18 | 13,000.00 | 16,200.00 | 12,860.00 | 15,480.00 | 15,307.24 | 2,025,557 |
| 2024-12-17 | 13,800.00 | 14,280.00 | 13,030.00 | 13,130.00 | 12,983.47 | 333,966 |
| 2024-12-16 | 16,110.00 | 16,230.00 | 13,850.00 | 13,950.00 | 13,794.32 | 507,620 |
| 2024-12-13 | 16,960.00 | 17,490.00 | 15,330.00 | 16,720.00 | 16,533.40 | 720,324 |
| 2024-12-12 | 17,950.00 | 18,000.00 | 15,620.00 | 16,470.00 | 16,286.19 | 954,999 |
| 2024-12-11 | 20,900.00 | 22,800.00 | 17,150.00 | 18,000.00 | 17,799.12 | 2,353,225 |
| 2024-12-10 | 14,900.00 | 19,500.00 | 14,900.00 | 19,360.00 | 19,143.94 | 4,388,207 |
| 2024-12-09 | 12,050.00 | 15,790.00 | 12,010.00 | 15,000.00 | 14,832.60 | 2,399,676 |
| 2024-12-06 | 11,750.00 | 14,480.00 | 11,590.00 | 13,100.00 | 12,953.80 | 1,670,823 |
| 2024-12-05 | 13,730.00 | 14,100.00 | 11,820.00 | 12,030.00 | 11,895.74 | 1,466,270 |
| 2024-12-04 | 13,500.00 | 15,000.00 | 12,560.00 | 14,960.00 | 14,793.05 | 2,917,756 |
| 2024-12-03 | 11,600.00 | 11,600.00 | 11,220.00 | 11,540.00 | 11,411.21 | 22,793 |
| 2024-12-02 | 11,490.00 | 11,670.00 | 11,110.00 | 11,650.00 | 11,519.99 | 28,623 |
| 2024-11-29 | 11,160.00 | 11,650.00 | 11,150.00 | 11,650.00 | 11,519.99 | 14,328 |
| 2024-11-28 | 11,400.00 | 11,650.00 | 11,110.00 | 11,370.00 | 11,243.11 | 29,062 |
| 2024-11-27 | 11,600.00 | 11,690.00 | 11,200.00 | 11,240.00 | 11,114.56 | 48,612 |
| 2024-11-26 | 11,460.00 | 12,010.00 | 11,050.00 | 11,680.00 | 11,549.65 | 79,450 |
| 2024-11-25 | 11,650.00 | 13,750.00 | 11,330.00 | 11,810.00 | 11,678.20 | 204,799 |
| 2024-11-22 | 11,680.00 | 11,980.00 | 11,450.00 | 11,750.00 | 11,618.87 | 12,901 |
| 2024-11-21 | 11,740.00 | 12,050.00 | 11,540.00 | 11,750.00 | 11,618.87 | 29,664 |
| 2024-11-20 | 11,480.00 | 11,780.00 | 11,100.00 | 11,740.00 | 11,608.98 | 36,093 |
| 2024-11-19 | 11,640.00 | 11,800.00 | 11,410.00 | 11,570.00 | 11,440.88 | 31,699 |
| 2024-11-18 | 11,750.00 | 11,900.00 | 11,300.00 | 11,770.00 | 11,638.65 | 39,049 |
| 2024-11-15 | 12,350.00 | 12,380.00 | 11,590.00 | 12,050.00 | 11,915.52 | 62,081 |
| 2024-11-14 | 12,320.00 | 12,650.00 | 12,100.00 | 12,380.00 | 12,241.84 | 43,427 |
| 2024-11-13 | 12,950.00 | 12,950.00 | 12,020.00 | 12,320.00 | 12,182.51 | 49,936 |
| 2024-11-12 | 13,150.00 | 13,150.00 | 12,600.00 | 12,920.00 | 12,775.81 | 28,525 |
| 2024-11-11 | 12,420.00 | 13,150.00 | 12,420.00 | 13,140.00 | 12,993.36 | 23,811 |
| 2024-11-08 | 12,830.00 | 13,000.00 | 12,330.00 | 12,650.00 | 12,508.83 | 34,841 |
| 2024-11-07 | 12,790.00 | 12,800.00 | 12,310.00 | 12,770.00 | 12,627.49 | 17,431 |
| 2024-11-06 | 12,710.00 | 12,890.00 | 11,850.00 | 12,800.00 | 12,657.15 | 98,492 |
| 2024-11-05 | 13,040.00 | 13,140.00 | 12,420.00 | 12,930.00 | 12,785.70 | 63,540 |
| 2024-11-04 | 12,730.00 | 13,200.00 | 12,520.00 | 13,170.00 | 13,023.02 | 48,921 |
| 2024-11-01 | 13,070.00 | 13,250.00 | 12,470.00 | 12,730.00 | 12,587.93 | 47,991 |
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.