FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9,190.00 | 9,190.00 | 8,920.00 | 9,050.00 | 9,050.00 | 38,460 |
| 2026-04-23 | 9,310.00 | 9,400.00 | 8,950.00 | 9,070.00 | 9,070.00 | 44,971 |
| 2026-04-22 | 9,310.00 | 9,370.00 | 9,180.00 | 9,310.00 | 9,310.00 | 27,941 |
| 2026-04-21 | 9,100.00 | 9,550.00 | 9,100.00 | 9,320.00 | 9,320.00 | 40,910 |
| 2026-04-20 | 9,520.00 | 9,520.00 | 9,050.00 | 9,050.00 | 9,050.00 | 59,170 |
| 2026-04-17 | 9,550.00 | 9,560.00 | 9,280.00 | 9,520.00 | 9,520.00 | 45,451 |
| 2026-04-16 | 9,460.00 | 9,580.00 | 9,270.00 | 9,380.00 | 9,380.00 | 45,792 |
| 2026-04-15 | 9,600.00 | 9,600.00 | 9,290.00 | 9,370.00 | 9,370.00 | 67,299 |
| 2026-04-14 | 8,820.00 | 9,520.00 | 8,820.00 | 9,410.00 | 9,410.00 | 71,947 |
| 2026-04-13 | 8,970.00 | 9,200.00 | 8,620.00 | 8,780.00 | 8,780.00 | 45,204 |
| 2026-04-10 | 9,210.00 | 9,490.00 | 9,060.00 | 9,080.00 | 9,080.00 | 33,284 |
| 2026-04-09 | 9,560.00 | 9,560.00 | 9,120.00 | 9,210.00 | 9,210.00 | 31,414 |
| 2026-04-08 | 9,040.00 | 9,520.00 | 9,010.00 | 9,410.00 | 9,410.00 | 99,099 |
| 2026-04-07 | 9,570.00 | 9,800.00 | 8,820.00 | 9,010.00 | 9,010.00 | 90,789 |
| 2026-04-06 | 8,990.00 | 9,790.00 | 8,890.00 | 9,580.00 | 9,580.00 | 193,912 |
| 2026-04-03 | 8,060.00 | 9,170.00 | 8,060.00 | 8,980.00 | 8,980.00 | 245,882 |
| 2026-04-02 | 8,240.00 | 8,380.00 | 7,810.00 | 7,980.00 | 7,980.00 | 134,897 |
| 2026-04-01 | 8,200.00 | 8,990.00 | 7,860.00 | 8,220.00 | 8,220.00 | 1,258,674 |
| 2026-03-31 | 7,170.00 | 7,170.00 | 6,840.00 | 6,920.00 | 6,920.00 | 35,936 |
| 2026-03-30 | 7,420.00 | 7,420.00 | 7,130.00 | 7,130.00 | 7,130.00 | 20,273 |
| 2026-03-27 | 7,480.00 | 7,870.00 | 7,320.00 | 7,480.00 | 7,480.00 | 24,916 |
| 2026-03-26 | 7,660.00 | 7,680.00 | 7,450.00 | 7,500.00 | 7,500.00 | 14,621 |
| 2026-03-25 | 7,780.00 | 7,900.00 | 7,640.00 | 7,660.00 | 7,660.00 | 23,280 |
| 2026-03-24 | 7,800.00 | 7,900.00 | 7,770.00 | 7,840.00 | 7,840.00 | 34,899 |
| 2026-03-23 | 7,760.00 | 7,840.00 | 7,570.00 | 7,740.00 | 7,740.00 | 53,308 |
| 2026-03-20 | 7,550.00 | 7,840.00 | 7,550.00 | 7,760.00 | 7,760.00 | 53,672 |
| 2026-03-19 | 7,600.00 | 7,690.00 | 7,520.00 | 7,550.00 | 7,550.00 | 22,172 |
| 2026-03-18 | 7,940.00 | 7,970.00 | 7,600.00 | 7,700.00 | 7,700.00 | 49,085 |
| 2026-03-17 | 7,980.00 | 8,070.00 | 7,800.00 | 7,940.00 | 7,940.00 | 64,626 |
| 2026-03-16 | 7,900.00 | 8,030.00 | 7,720.00 | 7,980.00 | 7,980.00 | 87,416 |
| 2026-03-13 | 7,770.00 | 7,770.00 | 7,490.00 | 7,670.00 | 7,670.00 | 41,114 |
| 2026-03-12 | 7,590.00 | 7,840.00 | 7,530.00 | 7,770.00 | 7,770.00 | 31,434 |
| 2026-03-11 | 7,660.00 | 7,680.00 | 7,510.00 | 7,590.00 | 7,590.00 | 42,546 |
| 2026-03-10 | 7,400.00 | 7,670.00 | 7,400.00 | 7,530.00 | 7,530.00 | 52,622 |
| 2026-03-09 | 7,570.00 | 7,570.00 | 7,100.00 | 7,340.00 | 7,340.00 | 63,230 |
| 2026-03-06 | 7,510.00 | 7,690.00 | 7,400.00 | 7,590.00 | 7,590.00 | 43,098 |
| 2026-03-05 | 7,250.00 | 7,540.00 | 7,030.00 | 7,470.00 | 7,470.00 | 51,072 |
| 2026-03-04 | 7,550.00 | 7,560.00 | 6,810.00 | 6,820.00 | 6,820.00 | 92,291 |
| 2026-03-03 | 7,650.00 | 7,820.00 | 7,550.00 | 7,640.00 | 7,640.00 | 114,247 |
| 2026-02-27 | 7,380.00 | 7,900.00 | 7,340.00 | 7,620.00 | 7,620.00 | 139,475 |
| 2026-02-26 | 7,110.00 | 7,960.00 | 6,940.00 | 7,380.00 | 7,380.00 | 487,030 |
| 2026-02-25 | 6,690.00 | 6,740.00 | 6,680.00 | 6,690.00 | 6,690.00 | 23,581 |
| 2026-02-24 | 6,790.00 | 6,850.00 | 6,690.00 | 6,710.00 | 6,710.00 | 27,730 |
| 2026-02-23 | 6,820.00 | 6,880.00 | 6,770.00 | 6,790.00 | 6,790.00 | 16,559 |
| 2026-02-20 | 6,790.00 | 6,900.00 | 6,790.00 | 6,820.00 | 6,820.00 | 24,242 |
| 2026-02-19 | 6,870.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 14,786 |
| 2026-02-13 | 7,150.00 | 7,250.00 | 6,910.00 | 6,910.00 | 6,910.00 | 27,190 |
| 2026-02-12 | 7,300.00 | 7,320.00 | 7,130.00 | 7,140.00 | 7,140.00 | 23,371 |
| 2026-02-11 | 6,910.00 | 7,330.00 | 6,880.00 | 7,240.00 | 7,240.00 | 56,266 |
| 2026-02-10 | 6,800.00 | 6,950.00 | 6,800.00 | 6,910.00 | 6,910.00 | 11,259 |
| 2026-02-09 | 6,720.00 | 6,880.00 | 6,720.00 | 6,800.00 | 6,800.00 | 12,831 |
| 2026-02-06 | 6,740.00 | 6,890.00 | 6,610.00 | 6,790.00 | 6,790.00 | 19,597 |
| 2026-02-05 | 6,840.00 | 6,890.00 | 6,750.00 | 6,820.00 | 6,820.00 | 10,537 |
| 2026-02-04 | 6,800.00 | 6,870.00 | 6,640.00 | 6,840.00 | 6,840.00 | 17,759 |
| 2026-02-03 | 6,630.00 | 6,840.00 | 6,550.00 | 6,800.00 | 6,800.00 | 34,334 |
| 2026-02-02 | 6,870.00 | 6,870.00 | 6,500.00 | 6,680.00 | 6,680.00 | 54,692 |
| 2026-01-30 | 6,930.00 | 6,960.00 | 6,850.00 | 6,890.00 | 6,890.00 | 17,644 |
| 2026-01-29 | 6,940.00 | 7,030.00 | 6,750.00 | 6,980.00 | 6,980.00 | 34,463 |
| 2026-01-28 | 6,970.00 | 7,010.00 | 6,910.00 | 6,940.00 | 6,940.00 | 11,712 |
| 2026-01-27 | 6,800.00 | 7,010.00 | 6,800.00 | 6,980.00 | 6,980.00 | 17,794 |
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.