FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 8,400.00 | 8,660.00 | 8,300.00 | 8,600.00 | 8,534.95 | 26,315 |
| 2025-07-28 | 8,470.00 | 8,710.00 | 8,320.00 | 8,450.00 | 8,386.08 | 14,888 |
| 2025-07-25 | 8,230.00 | 8,610.00 | 8,090.00 | 8,460.00 | 8,396.01 | 57,228 |
| 2025-07-24 | 7,950.00 | 9,070.00 | 7,840.00 | 8,220.00 | 8,157.82 | 250,720 |
| 2025-07-23 | 8,000.00 | 8,090.00 | 7,950.00 | 7,950.00 | 7,889.86 | 9,260 |
| 2025-07-22 | 8,090.00 | 8,190.00 | 7,960.00 | 8,000.00 | 7,939.49 | 35,137 |
| 2025-07-21 | 8,210.00 | 8,210.00 | 8,080.00 | 8,190.00 | 8,128.05 | 10,507 |
| 2025-07-18 | 8,150.00 | 8,230.00 | 8,060.00 | 8,210.00 | 8,147.90 | 13,204 |
| 2025-07-17 | 8,220.00 | 8,350.00 | 8,080.00 | 8,260.00 | 8,197.52 | 9,556 |
| 2025-07-16 | 8,170.00 | 8,320.00 | 8,050.00 | 8,300.00 | 8,237.22 | 16,396 |
| 2025-07-15 | 8,010.00 | 8,230.00 | 8,010.00 | 8,170.00 | 8,108.20 | 13,735 |
| 2025-07-14 | 8,200.00 | 8,240.00 | 8,040.00 | 8,160.00 | 8,098.28 | 12,452 |
| 2025-07-11 | 8,250.00 | 8,300.00 | 8,170.00 | 8,190.00 | 8,128.05 | 9,189 |
| 2025-07-10 | 8,270.00 | 8,270.00 | 8,140.00 | 8,190.00 | 8,128.05 | 18,666 |
| 2025-07-09 | 8,350.00 | 8,350.00 | 8,110.00 | 8,180.00 | 8,118.12 | 18,526 |
| 2025-07-08 | 8,250.00 | 8,440.00 | 8,230.00 | 8,300.00 | 8,237.22 | 18,654 |
| 2025-07-07 | 8,450.00 | 8,590.00 | 8,330.00 | 8,350.00 | 8,286.84 | 11,503 |
| 2025-07-04 | 8,720.00 | 8,720.00 | 8,430.00 | 8,520.00 | 8,455.55 | 11,619 |
| 2025-07-03 | 8,750.00 | 8,800.00 | 8,540.00 | 8,620.00 | 8,554.80 | 25,221 |
| 2025-07-02 | 8,360.00 | 8,750.00 | 8,160.00 | 8,750.00 | 8,683.81 | 33,320 |
| 2025-07-01 | 8,550.00 | 8,600.00 | 8,400.00 | 8,440.00 | 8,376.16 | 38,611 |
| 2025-06-30 | 8,610.00 | 8,730.00 | 8,560.00 | 8,570.00 | 8,505.17 | 12,037 |
| 2025-06-27 | 8,580.00 | 8,800.00 | 8,570.00 | 8,700.00 | 8,634.19 | 21,178 |
| 2025-06-26 | 8,760.00 | 8,830.00 | 8,550.00 | 8,700.00 | 8,634.19 | 25,269 |
| 2025-06-25 | 8,770.00 | 8,870.00 | 8,740.00 | 8,760.00 | 8,693.74 | 24,342 |
| 2025-06-24 | 8,710.00 | 8,880.00 | 8,710.00 | 8,800.00 | 8,733.43 | 26,169 |
| 2025-06-23 | 8,870.00 | 8,870.00 | 8,550.00 | 8,690.00 | 8,624.27 | 28,488 |
| 2025-06-20 | 8,860.00 | 8,930.00 | 8,760.00 | 8,890.00 | 8,822.75 | 20,177 |
| 2025-06-19 | 8,840.00 | 9,190.00 | 8,700.00 | 8,860.00 | 8,792.98 | 22,412 |
| 2025-06-18 | 8,920.00 | 9,000.00 | 8,820.00 | 8,900.00 | 8,832.68 | 16,117 |
| 2025-06-17 | 8,940.00 | 9,080.00 | 8,750.00 | 8,930.00 | 8,862.45 | 25,622 |
| 2025-06-16 | 8,860.00 | 9,010.00 | 8,800.00 | 9,010.00 | 8,941.85 | 17,836 |
| 2025-06-13 | 9,090.00 | 9,180.00 | 8,780.00 | 8,950.00 | 8,882.30 | 36,162 |
| 2025-06-12 | 9,000.00 | 9,180.00 | 9,000.00 | 9,100.00 | 9,031.16 | 23,152 |
| 2025-06-11 | 8,950.00 | 9,180.00 | 8,890.00 | 9,060.00 | 8,991.47 | 26,785 |
| 2025-06-10 | 9,160.00 | 9,270.00 | 9,020.00 | 9,020.00 | 8,951.77 | 34,312 |
| 2025-06-09 | 8,820.00 | 9,280.00 | 8,820.00 | 9,240.00 | 9,170.11 | 44,031 |
| 2025-06-05 | 8,730.00 | 8,950.00 | 8,700.00 | 8,900.00 | 8,832.68 | 24,903 |
| 2025-06-04 | 8,910.00 | 9,020.00 | 8,510.00 | 8,730.00 | 8,663.96 | 44,526 |
| 2025-06-02 | 8,670.00 | 9,060.00 | 8,650.00 | 8,810.00 | 8,743.36 | 40,118 |
| 2025-05-30 | 9,100.00 | 9,110.00 | 8,810.00 | 8,830.00 | 8,763.21 | 33,034 |
| 2025-05-29 | 8,900.00 | 9,190.00 | 8,760.00 | 9,090.00 | 9,021.24 | 49,131 |
| 2025-05-28 | 8,740.00 | 8,940.00 | 8,620.00 | 8,760.00 | 8,693.74 | 24,201 |
| 2025-05-27 | 8,980.00 | 9,190.00 | 8,720.00 | 8,750.00 | 8,683.81 | 41,747 |
| 2025-05-26 | 8,910.00 | 9,090.00 | 8,750.00 | 8,970.00 | 8,902.15 | 33,178 |
| 2025-05-23 | 9,120.00 | 9,260.00 | 9,000.00 | 9,140.00 | 9,070.86 | 18,208 |
| 2025-05-22 | 9,270.00 | 9,330.00 | 8,950.00 | 9,120.00 | 9,051.01 | 18,702 |
| 2025-05-21 | 9,280.00 | 9,350.00 | 9,110.00 | 9,270.00 | 9,199.88 | 17,281 |
| 2025-05-20 | 9,100.00 | 9,290.00 | 9,050.00 | 9,290.00 | 9,219.73 | 24,425 |
| 2025-05-19 | 9,450.00 | 9,590.00 | 8,860.00 | 9,030.00 | 8,961.69 | 54,219 |
| 2025-05-16 | 9,600.00 | 9,700.00 | 9,260.00 | 9,360.00 | 9,289.20 | 56,699 |
| 2025-05-15 | 10,110.00 | 10,260.00 | 9,550.00 | 9,700.00 | 9,626.63 | 86,461 |
| 2025-05-14 | 10,230.00 | 10,300.00 | 9,980.00 | 10,130.00 | 10,053.37 | 63,154 |
| 2025-05-13 | 10,650.00 | 10,720.00 | 10,170.00 | 10,310.00 | 10,232.01 | 109,621 |
| 2025-05-12 | 9,590.00 | 11,460.00 | 9,580.00 | 10,940.00 | 10,857.25 | 773,176 |
| 2025-05-09 | 9,520.00 | 9,650.00 | 9,230.00 | 9,230.00 | 9,160.18 | 49,352 |
| 2025-05-08 | 9,810.00 | 9,990.00 | 9,450.00 | 9,540.00 | 9,467.84 | 43,401 |
| 2025-05-07 | 9,600.00 | 9,970.00 | 9,450.00 | 9,800.00 | 9,725.87 | 97,349 |
| 2025-05-02 | 9,610.00 | 9,790.00 | 9,230.00 | 9,520.00 | 9,447.99 | 114,653 |
| 2025-04-30 | 10,020.00 | 10,430.00 | 9,900.00 | 10,200.00 | 10,122.84 | 109,310 |
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.