FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 7,980.00 | 8,120.00 | 7,920.00 | 8,030.00 | 7,969.26 | 11,814 |
| 2025-10-28 | 7,990.00 | 8,050.00 | 7,900.00 | 8,010.00 | 7,949.41 | 12,078 |
| 2025-10-27 | 8,050.00 | 8,160.00 | 7,960.00 | 7,990.00 | 7,929.56 | 20,449 |
| 2025-10-24 | 8,170.00 | 8,170.00 | 8,010.00 | 8,050.00 | 7,989.11 | 17,781 |
| 2025-10-23 | 8,130.00 | 8,230.00 | 7,960.00 | 8,170.00 | 8,108.20 | 19,782 |
| 2025-10-22 | 8,110.00 | 8,190.00 | 8,040.00 | 8,150.00 | 8,088.35 | 15,037 |
| 2025-10-21 | 8,150.00 | 8,290.00 | 8,000.00 | 8,180.00 | 8,118.12 | 29,910 |
| 2025-10-20 | 7,960.00 | 8,190.00 | 7,900.00 | 8,070.00 | 8,008.96 | 25,799 |
| 2025-10-17 | 7,970.00 | 8,220.00 | 7,840.00 | 7,960.00 | 7,899.79 | 36,323 |
| 2025-10-16 | 8,030.00 | 8,040.00 | 7,840.00 | 7,950.00 | 7,889.86 | 22,051 |
| 2025-10-15 | 8,010.00 | 8,120.00 | 7,990.00 | 8,030.00 | 7,969.26 | 41,028 |
| 2025-10-14 | 7,960.00 | 8,120.00 | 7,870.00 | 8,030.00 | 7,969.26 | 13,606 |
| 2025-10-13 | 7,800.00 | 8,180.00 | 7,760.00 | 8,030.00 | 7,969.26 | 31,407 |
| 2025-10-10 | 7,600.00 | 8,420.00 | 7,600.00 | 7,920.00 | 7,860.09 | 182,601 |
| 2025-10-02 | 7,490.00 | 7,680.00 | 7,490.00 | 7,640.00 | 7,582.21 | 13,506 |
| 2025-10-01 | 7,900.00 | 7,990.00 | 7,460.00 | 7,460.00 | 7,403.57 | 50,660 |
| 2025-09-30 | 7,990.00 | 8,150.00 | 7,810.00 | 7,810.00 | 7,750.92 | 27,047 |
| 2025-09-29 | 7,850.00 | 8,050.00 | 7,740.00 | 7,990.00 | 7,929.56 | 31,211 |
| 2025-09-26 | 7,700.00 | 7,850.00 | 7,480.00 | 7,850.00 | 7,790.62 | 26,202 |
| 2025-09-25 | 7,930.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,641.75 | 34,114 |
| 2025-09-24 | 8,090.00 | 8,090.00 | 7,760.00 | 7,780.00 | 7,721.15 | 27,409 |
| 2025-09-23 | 8,030.00 | 8,090.00 | 7,890.00 | 7,960.00 | 7,899.79 | 17,760 |
| 2025-09-22 | 7,900.00 | 8,080.00 | 7,840.00 | 8,030.00 | 7,969.26 | 20,200 |
| 2025-09-19 | 7,900.00 | 7,950.00 | 7,840.00 | 7,900.00 | 7,840.24 | 6,768 |
| 2025-09-18 | 7,900.00 | 7,970.00 | 7,800.00 | 7,900.00 | 7,840.24 | 29,830 |
| 2025-09-17 | 7,980.00 | 8,040.00 | 7,780.00 | 7,900.00 | 7,840.24 | 37,470 |
| 2025-09-16 | 7,880.00 | 8,060.00 | 7,870.00 | 8,030.00 | 7,969.26 | 8,614 |
| 2025-09-15 | 8,090.00 | 8,090.00 | 7,890.00 | 7,950.00 | 7,889.86 | 34,539 |
| 2025-09-12 | 8,060.00 | 8,170.00 | 8,000.00 | 8,100.00 | 8,038.73 | 7,636 |
| 2025-09-11 | 8,030.00 | 8,130.00 | 7,990.00 | 8,060.00 | 7,999.03 | 14,087 |
| 2025-09-10 | 8,000.00 | 8,250.00 | 8,000.00 | 8,090.00 | 8,028.80 | 23,403 |
| 2025-09-09 | 8,150.00 | 8,150.00 | 7,950.00 | 8,000.00 | 7,939.49 | 27,648 |
| 2025-09-08 | 8,140.00 | 8,330.00 | 8,070.00 | 8,150.00 | 8,088.35 | 16,547 |
| 2025-09-05 | 8,300.00 | 8,330.00 | 8,100.00 | 8,150.00 | 8,088.35 | 14,922 |
| 2025-09-04 | 8,360.00 | 8,530.00 | 8,230.00 | 8,230.00 | 8,167.75 | 9,634 |
| 2025-09-03 | 8,290.00 | 8,440.00 | 8,200.00 | 8,430.00 | 8,366.23 | 11,197 |
| 2025-09-02 | 8,400.00 | 8,550.00 | 8,170.00 | 8,300.00 | 8,237.22 | 13,149 |
| 2025-09-01 | 8,430.00 | 8,540.00 | 8,160.00 | 8,500.00 | 8,435.70 | 25,069 |
| 2025-08-29 | 8,460.00 | 8,570.00 | 8,350.00 | 8,430.00 | 8,366.23 | 11,867 |
| 2025-08-28 | 8,440.00 | 8,600.00 | 8,370.00 | 8,460.00 | 8,396.01 | 5,563 |
| 2025-08-27 | 8,510.00 | 8,560.00 | 8,420.00 | 8,440.00 | 8,376.16 | 5,443 |
| 2025-08-26 | 8,460.00 | 8,620.00 | 8,460.00 | 8,460.00 | 8,396.01 | 3,377 |
| 2025-08-25 | 8,580.00 | 8,720.00 | 8,500.00 | 8,530.00 | 8,465.48 | 8,292 |
| 2025-08-22 | 8,700.00 | 8,700.00 | 8,440.00 | 8,630.00 | 8,564.72 | 11,918 |
| 2025-08-21 | 8,510.00 | 8,710.00 | 8,440.00 | 8,440.00 | 8,376.16 | 11,908 |
| 2025-08-20 | 8,560.00 | 8,720.00 | 8,430.00 | 8,600.00 | 8,534.95 | 13,628 |
| 2025-08-19 | 8,580.00 | 8,800.00 | 8,450.00 | 8,620.00 | 8,554.80 | 14,732 |
| 2025-08-18 | 8,880.00 | 8,970.00 | 8,580.00 | 8,670.00 | 8,604.42 | 14,039 |
| 2025-08-14 | 8,800.00 | 8,890.00 | 8,730.00 | 8,880.00 | 8,812.83 | 17,515 |
| 2025-08-13 | 8,720.00 | 8,870.00 | 8,560.00 | 8,870.00 | 8,802.90 | 17,607 |
| 2025-08-12 | 8,860.00 | 8,960.00 | 8,780.00 | 8,780.00 | 8,713.59 | 17,013 |
| 2025-08-11 | 8,890.00 | 9,040.00 | 8,860.00 | 9,000.00 | 8,931.92 | 17,973 |
| 2025-08-08 | 8,960.00 | 9,090.00 | 8,760.00 | 8,880.00 | 8,812.83 | 26,601 |
| 2025-08-07 | 8,940.00 | 8,940.00 | 8,710.00 | 8,880.00 | 8,812.83 | 16,953 |
| 2025-08-06 | 8,970.00 | 9,020.00 | 8,840.00 | 8,950.00 | 8,882.30 | 11,344 |
| 2025-08-05 | 8,830.00 | 8,960.00 | 8,820.00 | 8,950.00 | 8,882.30 | 14,494 |
| 2025-08-04 | 8,800.00 | 8,900.00 | 8,700.00 | 8,830.00 | 8,763.21 | 17,460 |
| 2025-08-01 | 8,720.00 | 8,950.00 | 8,460.00 | 8,880.00 | 8,812.83 | 38,120 |
| 2025-07-31 | 8,520.00 | 8,980.00 | 8,520.00 | 8,720.00 | 8,654.04 | 47,594 |
| 2025-07-30 | 8,600.00 | 8,600.00 | 8,390.00 | 8,580.00 | 8,515.10 | 9,477 |
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.