FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 10,000.00 | 10,170.00 | 9,880.00 | 10,010.00 | 9,934.28 | 39,887 |
| 2025-04-28 | 10,520.00 | 10,520.00 | 10,000.00 | 10,100.00 | 10,023.60 | 52,381 |
| 2025-04-25 | 10,260.00 | 10,440.00 | 10,150.00 | 10,260.00 | 10,182.39 | 26,068 |
| 2025-04-24 | 10,390.00 | 10,620.00 | 10,150.00 | 10,270.00 | 10,192.31 | 28,885 |
| 2025-04-23 | 10,220.00 | 10,430.00 | 10,000.00 | 10,390.00 | 10,311.41 | 34,548 |
| 2025-04-22 | 10,710.00 | 10,770.00 | 10,120.00 | 10,180.00 | 10,103.00 | 33,102 |
| 2025-04-21 | 10,600.00 | 10,930.00 | 10,600.00 | 10,710.00 | 10,628.99 | 38,944 |
| 2025-04-18 | 10,260.00 | 10,870.00 | 10,160.00 | 10,560.00 | 10,480.12 | 47,873 |
| 2025-04-17 | 10,500.00 | 10,570.00 | 9,800.00 | 10,260.00 | 10,182.39 | 60,046 |
| 2025-04-16 | 10,810.00 | 11,010.00 | 10,420.00 | 10,440.00 | 10,361.03 | 72,687 |
| 2025-04-15 | 11,010.00 | 11,410.00 | 10,900.00 | 11,010.00 | 10,926.72 | 56,200 |
| 2025-04-14 | 11,090.00 | 11,350.00 | 10,650.00 | 10,910.00 | 10,827.47 | 56,279 |
| 2025-04-11 | 11,890.00 | 12,100.00 | 11,130.00 | 11,140.00 | 11,055.73 | 113,667 |
| 2025-04-10 | 11,700.00 | 12,250.00 | 11,600.00 | 11,980.00 | 11,889.38 | 164,789 |
| 2025-04-09 | 11,480.00 | 12,130.00 | 11,200.00 | 11,620.00 | 11,532.10 | 223,516 |
| 2025-04-08 | 10,980.00 | 11,620.00 | 10,870.00 | 11,480.00 | 11,393.16 | 146,609 |
| 2025-04-07 | 10,500.00 | 11,540.00 | 10,500.00 | 11,000.00 | 10,916.79 | 211,829 |
| 2025-04-04 | 10,570.00 | 11,980.00 | 10,100.00 | 10,640.00 | 10,559.52 | 479,722 |
| 2025-04-03 | 10,600.00 | 11,240.00 | 10,250.00 | 10,470.00 | 10,390.80 | 201,657 |
| 2025-04-02 | 11,820.00 | 11,960.00 | 10,800.00 | 10,800.00 | 10,718.31 | 360,221 |
| 2025-04-01 | 9,910.00 | 12,380.00 | 9,910.00 | 11,960.00 | 11,869.53 | 647,824 |
| 2025-03-31 | 9,670.00 | 10,070.00 | 9,310.00 | 9,990.00 | 9,914.43 | 93,921 |
| 2025-03-28 | 10,600.00 | 10,640.00 | 9,910.00 | 10,000.00 | 9,924.36 | 121,156 |
| 2025-03-27 | 12,380.00 | 12,610.00 | 10,770.00 | 10,820.00 | 10,738.15 | 501,114 |
| 2025-03-26 | 10,410.00 | 12,180.00 | 10,370.00 | 11,800.00 | 11,710.74 | 493,467 |
| 2025-03-25 | 11,110.00 | 11,230.00 | 10,310.00 | 10,510.00 | 10,430.50 | 40,127 |
| 2025-03-24 | 10,380.00 | 11,110.00 | 10,110.00 | 11,110.00 | 11,025.96 | 54,689 |
| 2025-03-21 | 10,440.00 | 10,740.00 | 10,290.00 | 10,290.00 | 10,212.16 | 63,245 |
| 2025-03-20 | 11,080.00 | 11,320.00 | 10,190.00 | 10,890.00 | 10,807.62 | 99,262 |
| 2025-03-19 | 11,500.00 | 11,680.00 | 11,090.00 | 11,090.00 | 11,006.11 | 50,706 |
| 2025-03-18 | 11,480.00 | 11,750.00 | 11,250.00 | 11,550.00 | 11,462.63 | 53,666 |
| 2025-03-17 | 11,630.00 | 11,780.00 | 11,365.00 | 11,480.00 | 11,393.16 | 82,242 |
| 2025-03-14 | 11,360.00 | 11,980.00 | 11,360.00 | 11,740.00 | 11,651.20 | 61,539 |
| 2025-03-13 | 11,430.00 | 11,680.00 | 11,150.00 | 11,470.00 | 11,383.24 | 43,678 |
| 2025-03-12 | 11,400.00 | 11,750.00 | 11,320.00 | 11,540.00 | 11,452.71 | 20,411 |
| 2025-03-11 | 11,600.00 | 11,710.00 | 11,240.00 | 11,400.00 | 11,313.77 | 54,511 |
| 2025-03-10 | 11,000.00 | 11,890.00 | 10,690.00 | 11,710.00 | 11,621.42 | 78,184 |
| 2025-03-07 | 12,010.00 | 12,190.00 | 11,050.00 | 11,360.00 | 11,274.07 | 106,239 |
| 2025-03-06 | 12,150.00 | 12,300.00 | 11,850.00 | 12,220.00 | 12,127.56 | 67,444 |
| 2025-03-05 | 11,210.00 | 12,150.00 | 11,210.00 | 12,150.00 | 12,058.09 | 56,407 |
| 2025-03-04 | 11,530.00 | 11,690.00 | 11,190.00 | 11,370.00 | 11,283.99 | 43,860 |
| 2025-02-28 | 11,600.00 | 11,960.00 | 11,550.00 | 11,750.00 | 11,661.12 | 20,587 |
| 2025-02-27 | 11,870.00 | 12,000.00 | 11,650.00 | 11,750.00 | 11,661.12 | 25,891 |
| 2025-02-26 | 12,200.00 | 12,200.00 | 11,770.00 | 11,960.00 | 11,869.53 | 46,173 |
| 2025-02-25 | 12,300.00 | 12,300.00 | 11,830.00 | 12,020.00 | 11,929.08 | 34,156 |
| 2025-02-24 | 11,870.00 | 12,610.00 | 11,850.00 | 12,210.00 | 12,117.64 | 113,015 |
| 2025-02-21 | 12,120.00 | 12,120.00 | 11,840.00 | 11,870.00 | 11,780.21 | 27,686 |
| 2025-02-20 | 12,380.00 | 12,480.00 | 11,980.00 | 11,980.00 | 11,889.38 | 29,924 |
| 2025-02-19 | 12,400.00 | 12,400.00 | 12,090.00 | 12,380.00 | 12,286.35 | 32,031 |
| 2025-02-18 | 11,770.00 | 12,300.00 | 11,770.00 | 12,250.00 | 12,157.34 | 41,589 |
| 2025-02-17 | 12,210.00 | 12,220.00 | 11,780.00 | 11,890.00 | 11,800.06 | 32,268 |
| 2025-02-14 | 12,170.00 | 12,230.00 | 11,870.00 | 12,000.00 | 11,909.23 | 30,814 |
| 2025-02-13 | 11,690.00 | 12,450.00 | 11,690.00 | 12,130.00 | 12,038.25 | 86,672 |
| 2025-02-12 | 12,000.00 | 12,260.00 | 11,700.00 | 11,740.00 | 11,651.20 | 42,749 |
| 2025-02-11 | 12,000.00 | 12,360.00 | 11,800.00 | 12,180.00 | 12,087.87 | 55,783 |
| 2025-02-10 | 11,580.00 | 12,100.00 | 11,550.00 | 12,100.00 | 12,008.47 | 26,289 |
| 2025-02-07 | 11,810.00 | 11,920.00 | 11,670.00 | 11,690.00 | 11,601.57 | 43,511 |
| 2025-02-06 | 12,020.00 | 12,260.00 | 11,890.00 | 11,900.00 | 11,809.98 | 50,474 |
| 2025-02-05 | 12,300.00 | 12,440.00 | 11,890.00 | 12,010.00 | 11,919.15 | 42,284 |
| 2025-02-04 | 11,810.00 | 12,360.00 | 11,810.00 | 12,340.00 | 12,246.66 | 35,366 |
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.