FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 9,060.00 | 9,140.00 | 8,800.00 | 9,100.00 | 9,100.00 | 8,889 |
| 2026-07-23 | 8,960.00 | 9,180.00 | 8,960.00 | 9,050.00 | 9,050.00 | 5,753 |
| 2026-07-22 | 8,890.00 | 9,190.00 | 8,890.00 | 9,050.00 | 9,050.00 | 13,189 |
| 2026-07-21 | 9,500.00 | 9,570.00 | 8,930.00 | 8,990.00 | 8,990.00 | 13,759 |
| 2026-07-20 | 8,790.00 | 9,100.00 | 8,790.00 | 8,900.00 | 8,900.00 | 14,611 |
| 2026-07-16 | 9,500.00 | 9,500.00 | 8,880.00 | 9,130.00 | 9,130.00 | 34,238 |
| 2026-07-15 | 9,290.00 | 9,390.00 | 9,100.00 | 9,100.00 | 9,100.00 | 10,230 |
| 2026-07-14 | 9,490.00 | 9,490.00 | 8,770.00 | 9,280.00 | 9,280.00 | 28,824 |
| 2026-07-13 | 9,350.00 | 9,360.00 | 9,030.00 | 9,300.00 | 9,300.00 | 45,642 |
| 2026-07-10 | 9,260.00 | 9,360.00 | 9,000.00 | 9,350.00 | 9,350.00 | 11,056 |
| 2026-07-09 | 8,630.00 | 9,100.00 | 8,330.00 | 9,020.00 | 9,020.00 | 18,817 |
| 2026-07-08 | 9,110.00 | 9,150.00 | 8,510.00 | 8,540.00 | 8,540.00 | 28,458 |
| 2026-07-07 | 9,120.00 | 9,190.00 | 8,990.00 | 9,140.00 | 9,140.00 | 13,070 |
| 2026-07-06 | 8,990.00 | 9,150.00 | 8,900.00 | 9,120.00 | 9,120.00 | 27,881 |
| 2026-07-03 | 9,220.00 | 9,220.00 | 8,720.00 | 9,010.00 | 9,010.00 | 31,692 |
| 2026-07-02 | 9,140.00 | 9,190.00 | 8,740.00 | 8,860.00 | 8,860.00 | 41,467 |
| 2026-07-01 | 9,360.00 | 9,360.00 | 8,950.00 | 9,190.00 | 9,190.00 | 34,032 |
| 2026-06-30 | 9,300.00 | 9,570.00 | 9,250.00 | 9,370.00 | 9,370.00 | 13,202 |
| 2026-06-29 | 9,090.00 | 9,500.00 | 8,820.00 | 9,400.00 | 9,400.00 | 18,556 |
| 2026-06-26 | 9,340.00 | 9,340.00 | 8,640.00 | 9,090.00 | 9,090.00 | 60,709 |
| 2026-06-25 | 9,360.00 | 9,600.00 | 8,800.00 | 9,350.00 | 9,350.00 | 33,978 |
| 2026-06-24 | 8,880.00 | 9,420.00 | 8,880.00 | 9,360.00 | 9,360.00 | 19,498 |
| 2026-06-23 | 9,410.00 | 9,610.00 | 8,510.00 | 9,200.00 | 9,200.00 | 33,777 |
| 2026-06-22 | 9,480.00 | 9,650.00 | 9,250.00 | 9,600.00 | 9,600.00 | 25,161 |
| 2026-06-19 | 9,470.00 | 10,100.00 | 9,440.00 | 9,600.00 | 9,600.00 | 75,380 |
| 2026-06-18 | 9,500.00 | 9,600.00 | 9,260.00 | 9,460.00 | 9,460.00 | 61,106 |
| 2026-06-17 | 9,370.00 | 9,570.00 | 9,120.00 | 9,450.00 | 9,450.00 | 58,529 |
| 2026-06-16 | 9,090.00 | 10,310.00 | 8,350.00 | 9,240.00 | 9,240.00 | 362,208 |
| 2026-06-15 | 8,160.00 | 8,390.00 | 7,810.00 | 8,050.00 | 8,050.00 | 14,486 |
| 2026-06-12 | 7,990.00 | 8,160.00 | 7,800.00 | 8,000.00 | 8,000.00 | 10,384 |
| 2026-06-11 | 7,460.00 | 7,720.00 | 7,150.00 | 7,670.00 | 7,670.00 | 6,288 |
| 2026-06-10 | 7,660.00 | 7,910.00 | 7,000.00 | 7,500.00 | 7,500.00 | 16,576 |
| 2026-06-09 | 7,720.00 | 8,070.00 | 7,370.00 | 7,660.00 | 7,660.00 | 23,003 |
| 2026-06-08 | 7,230.00 | 8,150.00 | 7,210.00 | 7,790.00 | 7,790.00 | 70,791 |
| 2026-06-05 | 8,350.00 | 8,570.00 | 8,000.00 | 8,190.00 | 8,190.00 | 35,511 |
| 2026-06-04 | 7,980.00 | 8,500.00 | 7,980.00 | 8,350.00 | 8,350.00 | 21,670 |
| 2026-06-02 | 7,810.00 | 8,000.00 | 7,780.00 | 7,980.00 | 7,980.00 | 26,630 |
| 2026-06-01 | 8,020.00 | 8,250.00 | 7,660.00 | 7,810.00 | 7,810.00 | 34,897 |
| 2026-05-29 | 8,250.00 | 8,470.00 | 7,930.00 | 8,020.00 | 8,020.00 | 36,030 |
| 2026-05-28 | 8,130.00 | 8,470.00 | 8,020.00 | 8,220.00 | 8,220.00 | 28,314 |
| 2026-05-27 | 8,100.00 | 8,640.00 | 8,040.00 | 8,130.00 | 8,130.00 | 28,783 |
| 2026-05-26 | 8,280.00 | 8,340.00 | 7,990.00 | 8,140.00 | 8,140.00 | 26,728 |
| 2026-05-22 | 7,980.00 | 8,340.00 | 7,980.00 | 8,250.00 | 8,250.00 | 21,127 |
| 2026-05-21 | 7,980.00 | 8,030.00 | 7,770.00 | 7,870.00 | 7,870.00 | 25,244 |
| 2026-05-20 | 7,830.00 | 8,020.00 | 7,650.00 | 7,830.00 | 7,830.00 | 33,187 |
| 2026-05-19 | 7,920.00 | 8,080.00 | 7,830.00 | 7,830.00 | 7,830.00 | 23,126 |
| 2026-05-18 | 8,200.00 | 8,210.00 | 7,860.00 | 8,130.00 | 8,130.00 | 19,473 |
| 2026-05-15 | 8,380.00 | 8,420.00 | 7,960.00 | 8,210.00 | 8,210.00 | 30,920 |
| 2026-05-14 | 8,580.00 | 8,630.00 | 8,360.00 | 8,360.00 | 8,360.00 | 18,014 |
| 2026-05-13 | 8,330.00 | 8,650.00 | 8,330.00 | 8,580.00 | 8,580.00 | 20,397 |
| 2026-05-12 | 8,420.00 | 8,760.00 | 8,310.00 | 8,330.00 | 8,330.00 | 31,185 |
| 2026-05-11 | 8,980.00 | 8,980.00 | 8,410.00 | 8,410.00 | 8,410.00 | 35,950 |
| 2026-05-08 | 9,150.00 | 9,190.00 | 8,780.00 | 9,000.00 | 9,000.00 | 29,270 |
| 2026-05-07 | 8,860.00 | 9,360.00 | 8,860.00 | 9,190.00 | 9,190.00 | 44,854 |
| 2026-05-06 | 8,930.00 | 9,070.00 | 8,650.00 | 8,780.00 | 8,780.00 | 44,946 |
| 2026-05-04 | 9,070.00 | 9,170.00 | 8,890.00 | 8,920.00 | 8,920.00 | 23,010 |
| 2026-04-30 | 9,090.00 | 9,240.00 | 9,000.00 | 9,020.00 | 9,020.00 | 24,328 |
| 2026-04-29 | 9,390.00 | 9,390.00 | 9,030.00 | 9,130.00 | 9,130.00 | 22,253 |
| 2026-04-28 | 9,250.00 | 9,440.00 | 9,000.00 | 9,390.00 | 9,390.00 | 28,625 |
| 2026-04-27 | 9,050.00 | 9,200.00 | 9,020.00 | 9,170.00 | 9,170.00 | 26,681 |
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.