FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 13,680.00 | 13,680.00 | 12,930.00 | 13,240.00 | 13,092.24 | 56,037 |
| 2024-10-30 | 13,770.00 | 13,910.00 | 13,160.00 | 13,700.00 | 13,547.11 | 52,691 |
| 2024-10-29 | 13,060.00 | 13,900.00 | 13,060.00 | 13,750.00 | 13,596.55 | 55,935 |
| 2024-10-28 | 13,020.00 | 13,370.00 | 12,870.00 | 13,150.00 | 13,003.25 | 39,907 |
| 2024-10-25 | 12,720.00 | 12,990.00 | 12,460.00 | 12,990.00 | 12,845.03 | 63,023 |
| 2024-10-24 | 13,060.00 | 13,060.00 | 12,300.00 | 12,900.00 | 12,756.04 | 53,178 |
| 2024-10-23 | 12,760.00 | 13,280.00 | 12,570.00 | 12,730.00 | 12,587.93 | 35,793 |
| 2024-10-22 | 12,140.00 | 12,710.00 | 11,920.00 | 12,670.00 | 12,528.60 | 68,539 |
| 2024-10-21 | 12,200.00 | 12,550.00 | 11,600.00 | 12,320.00 | 12,182.51 | 78,734 |
| 2024-10-18 | 12,080.00 | 12,400.00 | 11,860.00 | 12,330.00 | 12,192.40 | 26,354 |
| 2024-10-17 | 11,950.00 | 12,330.00 | 11,760.00 | 12,080.00 | 11,945.19 | 31,111 |
| 2024-10-16 | 11,350.00 | 12,350.00 | 11,300.00 | 12,260.00 | 12,123.18 | 59,065 |
| 2024-10-15 | 12,070.00 | 12,260.00 | 11,010.00 | 11,590.00 | 11,460.65 | 78,767 |
| 2024-10-14 | 11,350.00 | 12,420.00 | 11,170.00 | 12,290.00 | 12,152.84 | 163,357 |
| 2024-10-11 | 11,140.00 | 11,250.00 | 10,730.00 | 11,150.00 | 11,025.57 | 74,715 |
| 2024-10-10 | 10,630.00 | 11,190.00 | 10,630.00 | 11,170.00 | 11,045.34 | 120,699 |
| 2024-10-08 | 10,170.00 | 10,890.00 | 10,020.00 | 10,620.00 | 10,501.48 | 34,980 |
| 2024-10-07 | 10,200.00 | 10,420.00 | 10,200.00 | 10,260.00 | 10,145.50 | 11,887 |
| 2024-10-04 | 10,100.00 | 10,390.00 | 10,100.00 | 10,200.00 | 10,086.17 | 9,186 |
| 2024-10-02 | 10,400.00 | 10,570.00 | 10,100.00 | 10,190.00 | 10,076.28 | 41,226 |
| 2024-09-30 | 10,120.00 | 10,450.00 | 10,030.00 | 10,260.00 | 10,145.50 | 32,799 |
| 2024-09-27 | 9,770.00 | 10,430.00 | 9,650.00 | 10,150.00 | 10,036.73 | 51,401 |
| 2024-09-26 | 9,600.00 | 9,870.00 | 9,500.00 | 9,780.00 | 9,670.85 | 19,642 |
| 2024-09-25 | 9,430.00 | 9,670.00 | 9,240.00 | 9,670.00 | 9,562.08 | 35,391 |
| 2024-09-24 | 9,300.00 | 9,450.00 | 9,270.00 | 9,430.00 | 9,324.76 | 26,048 |
| 2024-09-23 | 9,440.00 | 9,620.00 | 9,350.00 | 9,410.00 | 9,304.98 | 19,518 |
| 2024-09-20 | 9,550.00 | 9,920.00 | 9,470.00 | 9,620.00 | 9,512.64 | 54,687 |
| 2024-09-19 | 8,730.00 | 9,800.00 | 8,730.00 | 9,660.00 | 9,552.19 | 94,474 |
| 2024-09-13 | 8,840.00 | 8,950.00 | 8,350.00 | 8,800.00 | 8,701.79 | 38,901 |
| 2024-09-12 | 8,550.00 | 9,000.00 | 8,550.00 | 8,840.00 | 8,741.34 | 18,901 |
| 2024-09-11 | 8,940.00 | 9,050.00 | 8,590.00 | 8,620.00 | 8,523.80 | 18,110 |
| 2024-09-10 | 9,260.00 | 9,330.00 | 8,870.00 | 9,050.00 | 8,949.00 | 53,369 |
| 2024-09-09 | 9,160.00 | 9,510.00 | 9,000.00 | 9,270.00 | 9,166.55 | 37,458 |
| 2024-09-06 | 9,500.00 | 9,500.00 | 8,910.00 | 9,250.00 | 9,146.77 | 44,253 |
| 2024-09-05 | 8,650.00 | 9,450.00 | 8,650.00 | 9,230.00 | 9,126.99 | 76,230 |
| 2024-09-04 | 8,370.00 | 8,890.00 | 8,210.00 | 8,610.00 | 8,513.91 | 49,603 |
| 2024-09-03 | 8,300.00 | 8,450.00 | 8,280.00 | 8,390.00 | 8,296.37 | 15,526 |
| 2024-09-02 | 8,230.00 | 8,290.00 | 8,120.00 | 8,280.00 | 8,187.59 | 8,310 |
| 2024-08-30 | 8,290.00 | 8,290.00 | 8,020.00 | 8,230.00 | 8,138.15 | 14,382 |
| 2024-08-29 | 8,000.00 | 8,110.00 | 7,850.00 | 8,020.00 | 7,930.50 | 5,657 |
| 2024-08-28 | 7,840.00 | 8,180.00 | 7,840.00 | 8,090.00 | 7,999.72 | 13,717 |
| 2024-08-27 | 8,000.00 | 8,070.00 | 7,740.00 | 7,930.00 | 7,841.50 | 10,921 |
| 2024-08-26 | 8,350.00 | 8,360.00 | 7,800.00 | 7,950.00 | 7,861.28 | 36,378 |
| 2024-08-23 | 8,420.00 | 8,440.00 | 8,280.00 | 8,290.00 | 8,197.48 | 19,307 |
| 2024-08-22 | 8,590.00 | 8,700.00 | 8,390.00 | 8,590.00 | 8,494.13 | 10,199 |
| 2024-08-21 | 8,700.00 | 8,700.00 | 8,390.00 | 8,590.00 | 8,494.13 | 19,549 |
| 2024-08-20 | 8,390.00 | 8,600.00 | 8,300.00 | 8,590.00 | 8,494.13 | 19,571 |
| 2024-08-19 | 8,650.00 | 8,750.00 | 8,270.00 | 8,380.00 | 8,286.48 | 31,452 |
| 2024-08-16 | 8,810.00 | 8,850.00 | 8,560.00 | 8,650.00 | 8,553.47 | 23,774 |
| 2024-08-14 | 8,800.00 | 8,870.00 | 8,640.00 | 8,760.00 | 8,662.24 | 20,334 |
| 2024-08-13 | 8,890.00 | 8,890.00 | 8,520.00 | 8,710.00 | 8,612.80 | 23,745 |
| 2024-08-12 | 8,910.00 | 9,100.00 | 8,750.00 | 8,750.00 | 8,652.35 | 12,168 |
| 2024-08-09 | 8,820.00 | 9,080.00 | 8,820.00 | 8,960.00 | 8,860.01 | 10,686 |
| 2024-08-08 | 8,910.00 | 9,000.00 | 8,760.00 | 8,800.00 | 8,701.79 | 35,930 |
| 2024-08-07 | 8,770.00 | 9,130.00 | 8,770.00 | 9,040.00 | 8,939.11 | 16,231 |
| 2024-08-06 | 8,350.00 | 9,140.00 | 8,350.00 | 8,750.00 | 8,652.35 | 59,019 |
| 2024-08-05 | 9,650.00 | 9,650.00 | 8,310.00 | 8,700.00 | 8,602.91 | 39,008 |
| 2024-08-02 | 9,910.00 | 10,000.00 | 9,600.00 | 9,650.00 | 9,542.31 | 24,064 |
| 2024-08-01 | 10,250.00 | 10,280.00 | 9,990.00 | 10,000.00 | 9,888.40 | 18,575 |
| 2024-07-31 | 10,090.00 | 10,250.00 | 9,920.00 | 10,240.00 | 10,125.72 | 23,383 |
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.