FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7,030.00 | 7,030.00 | 6,800.00 | 6,840.00 | 6,840.00 | 12,560 |
| 2026-01-23 | 6,790.00 | 6,900.00 | 6,750.00 | 6,900.00 | 6,900.00 | 8,797 |
| 2026-01-22 | 6,570.00 | 6,900.00 | 6,570.00 | 6,790.00 | 6,790.00 | 41,821 |
| 2026-01-21 | 6,710.00 | 6,740.00 | 6,510.00 | 6,570.00 | 6,570.00 | 14,705 |
| 2026-01-20 | 6,680.00 | 6,740.00 | 6,590.00 | 6,690.00 | 6,690.00 | 13,702 |
| 2026-01-19 | 6,470.00 | 6,680.00 | 6,400.00 | 6,680.00 | 6,680.00 | 20,769 |
| 2026-01-16 | 6,640.00 | 6,700.00 | 6,470.00 | 6,470.00 | 6,470.00 | 23,998 |
| 2026-01-15 | 6,680.00 | 6,700.00 | 6,590.00 | 6,700.00 | 6,700.00 | 14,128 |
| 2026-01-14 | 6,720.00 | 6,730.00 | 6,580.00 | 6,730.00 | 6,730.00 | 14,836 |
| 2026-01-13 | 6,850.00 | 6,850.00 | 6,650.00 | 6,770.00 | 6,770.00 | 6,995 |
| 2026-01-12 | 6,770.00 | 6,810.00 | 6,610.00 | 6,780.00 | 6,780.00 | 7,346 |
| 2026-01-09 | 6,550.00 | 6,730.00 | 6,550.00 | 6,680.00 | 6,680.00 | 7,370 |
| 2026-01-08 | 6,680.00 | 6,790.00 | 6,520.00 | 6,550.00 | 6,550.00 | 10,436 |
| 2026-01-07 | 6,860.00 | 6,860.00 | 6,690.00 | 6,700.00 | 6,700.00 | 7,709 |
| 2026-01-06 | 6,790.00 | 6,920.00 | 6,700.00 | 6,780.00 | 6,780.00 | 10,627 |
| 2026-01-05 | 7,000.00 | 7,000.00 | 6,600.00 | 6,790.00 | 6,790.00 | 13,212 |
| 2026-01-02 | 6,790.00 | 6,950.00 | 6,740.00 | 6,840.00 | 6,840.00 | 4,528 |
| 2025-12-30 | 6,950.00 | 6,960.00 | 6,760.00 | 6,790.00 | 6,790.00 | 4,025 |
| 2025-12-29 | 6,550.00 | 6,950.00 | 6,550.00 | 6,950.00 | 6,950.00 | 11,114 |
| 2025-12-26 | 6,740.00 | 6,840.00 | 6,560.00 | 6,610.00 | 6,560.00 | 18,140 |
| 2025-12-24 | 6,950.00 | 6,970.00 | 6,760.00 | 6,760.00 | 6,708.87 | 44,648 |
| 2025-12-23 | 6,930.00 | 6,960.00 | 6,820.00 | 6,950.00 | 6,897.43 | 15,636 |
| 2025-12-22 | 7,010.00 | 7,050.00 | 6,870.00 | 6,910.00 | 6,857.73 | 12,275 |
| 2025-12-19 | 6,980.00 | 7,110.00 | 6,900.00 | 6,990.00 | 6,937.13 | 9,461 |
| 2025-12-18 | 6,870.00 | 7,110.00 | 6,810.00 | 7,010.00 | 6,956.97 | 6,487 |
| 2025-12-17 | 7,060.00 | 7,060.00 | 6,880.00 | 6,920.00 | 6,867.66 | 6,795 |
| 2025-12-16 | 7,250.00 | 7,250.00 | 6,920.00 | 7,060.00 | 7,006.60 | 21,005 |
| 2025-12-15 | 7,350.00 | 7,360.00 | 7,210.00 | 7,320.00 | 7,264.63 | 5,211 |
| 2025-12-12 | 7,370.00 | 7,440.00 | 7,270.00 | 7,360.00 | 7,304.33 | 16,503 |
| 2025-12-11 | 7,190.00 | 7,440.00 | 7,150.00 | 7,440.00 | 7,383.72 | 20,187 |
| 2025-12-10 | 7,220.00 | 7,400.00 | 7,130.00 | 7,240.00 | 7,185.23 | 5,379 |
| 2025-12-09 | 7,350.00 | 7,350.00 | 7,120.00 | 7,300.00 | 7,244.78 | 8,757 |
| 2025-12-08 | 7,260.00 | 7,470.00 | 7,250.00 | 7,330.00 | 7,274.55 | 12,640 |
| 2025-12-05 | 7,250.00 | 7,620.00 | 7,120.00 | 7,330.00 | 7,274.55 | 10,198 |
| 2025-12-04 | 7,230.00 | 7,350.00 | 7,180.00 | 7,260.00 | 7,205.08 | 12,377 |
| 2025-12-03 | 7,260.00 | 7,390.00 | 7,140.00 | 7,240.00 | 7,185.23 | 8,346 |
| 2025-12-02 | 7,280.00 | 7,300.00 | 7,050.00 | 7,260.00 | 7,205.08 | 9,676 |
| 2025-12-01 | 7,160.00 | 7,320.00 | 7,140.00 | 7,290.00 | 7,234.86 | 10,970 |
| 2025-11-28 | 7,140.00 | 7,170.00 | 7,040.00 | 7,170.00 | 7,115.76 | 4,938 |
| 2025-11-27 | 7,050.00 | 7,150.00 | 6,970.00 | 7,150.00 | 7,095.92 | 7,228 |
| 2025-11-26 | 7,240.00 | 7,240.00 | 7,040.00 | 7,100.00 | 7,046.29 | 7,140 |
| 2025-11-25 | 7,030.00 | 7,190.00 | 7,030.00 | 7,130.00 | 7,076.07 | 9,579 |
| 2025-11-24 | 6,970.00 | 7,200.00 | 6,910.00 | 7,100.00 | 7,046.29 | 5,692 |
| 2025-11-21 | 7,100.00 | 7,180.00 | 6,940.00 | 6,940.00 | 6,887.50 | 5,936 |
| 2025-11-20 | 6,800.00 | 7,290.00 | 6,800.00 | 7,190.00 | 7,135.61 | 10,042 |
| 2025-11-19 | 6,900.00 | 7,060.00 | 6,740.00 | 6,800.00 | 6,748.56 | 6,521 |
| 2025-11-18 | 7,000.00 | 7,070.00 | 6,830.00 | 6,900.00 | 6,847.81 | 19,036 |
| 2025-11-17 | 7,180.00 | 7,230.00 | 7,050.00 | 7,130.00 | 7,076.07 | 9,984 |
| 2025-11-14 | 7,360.00 | 7,410.00 | 7,210.00 | 7,210.00 | 7,155.46 | 9,828 |
| 2025-11-13 | 7,370.00 | 7,440.00 | 7,230.00 | 7,430.00 | 7,373.80 | 2,356 |
| 2025-11-12 | 7,180.00 | 7,420.00 | 7,180.00 | 7,370.00 | 7,314.25 | 6,345 |
| 2025-11-11 | 7,200.00 | 7,400.00 | 7,130.00 | 7,230.00 | 7,175.31 | 14,316 |
| 2025-11-10 | 7,110.00 | 7,310.00 | 7,110.00 | 7,270.00 | 7,215.01 | 8,507 |
| 2025-11-07 | 7,370.00 | 7,480.00 | 7,120.00 | 7,170.00 | 7,115.76 | 18,052 |
| 2025-11-06 | 7,170.00 | 7,490.00 | 7,070.00 | 7,490.00 | 7,433.34 | 24,491 |
| 2025-11-05 | 7,310.00 | 7,370.00 | 7,030.00 | 7,150.00 | 7,095.92 | 58,253 |
| 2025-11-04 | 7,500.00 | 7,990.00 | 7,330.00 | 7,470.00 | 7,413.49 | 37,548 |
| 2025-11-03 | 7,630.00 | 7,870.00 | 7,560.00 | 7,560.00 | 7,502.81 | 24,664 |
| 2025-10-31 | 7,890.00 | 7,950.00 | 7,670.00 | 7,690.00 | 7,631.83 | 24,256 |
| 2025-10-30 | 8,030.00 | 8,030.00 | 7,720.00 | 7,890.00 | 7,830.32 | 38,392 |
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.