FreeMs Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8,560.00 | 9,000.00 | 8,260.00 | 8,920.00 | 8,920.00 | 3,310 |
| 2026-10-22 | 8,730.00 | 9,060.00 | 8,280.00 | 8,880.00 | 8,880.00 | 7,482 |
| 2026-10-21 | 8,510.00 | 8,900.00 | 8,100.00 | 8,740.00 | 8,740.00 | 10,036 |
| 2026-10-20 | 8,310.00 | 8,500.00 | 8,040.00 | 8,390.00 | 8,390.00 | 932 |
| 2026-10-19 | 8,380.00 | 8,380.00 | 7,950.00 | 8,200.00 | 8,200.00 | 1,391 |
| 2026-10-16 | 7,630.00 | 8,390.00 | 7,630.00 | 7,990.00 | 7,990.00 | 7,389 |
| 2026-10-15 | 7,880.00 | 8,250.00 | 7,880.00 | 7,880.00 | 7,880.00 | 5,854 |
| 2026-10-14 | 8,260.00 | 8,390.00 | 8,000.00 | 8,250.00 | 8,250.00 | 5,126 |
| 2026-10-13 | 8,290.00 | 8,900.00 | 7,720.00 | 8,480.00 | 8,480.00 | 19,435 |
| 2026-10-12 | 8,770.00 | 8,770.00 | 8,410.00 | 8,480.00 | 8,480.00 | 4,275 |
| 2026-10-08 | 8,660.00 | 8,970.00 | 8,480.00 | 8,650.00 | 8,650.00 | 9,157 |
| 2026-10-07 | 8,780.00 | 8,990.00 | 8,540.00 | 8,600.00 | 8,600.00 | 12,874 |
| 2026-10-06 | 8,610.00 | 9,090.00 | 8,300.00 | 8,780.00 | 8,780.00 | 11,612 |
| 2026-10-02 | 8,730.00 | 8,730.00 | 8,320.00 | 8,700.00 | 8,700.00 | 6,108 |
| 2026-10-01 | 8,820.00 | 8,870.00 | 8,625.00 | 8,730.00 | 8,730.00 | 8,987 |
| 2026-09-30 | 8,930.00 | 9,430.00 | 8,810.00 | 8,820.00 | 8,820.00 | 6,080 |
| 2026-09-29 | 9,040.00 | 9,290.00 | 8,810.00 | 8,840.00 | 8,840.00 | 10,145 |
| 2026-09-28 | 9,400.00 | 9,520.00 | 9,100.00 | 9,300.00 | 9,300.00 | 8,493 |
| 2026-09-23 | 9,370.00 | 9,670.00 | 9,080.00 | 9,340.00 | 9,340.00 | 7,090 |
| 2026-09-22 | 9,320.00 | 9,770.00 | 9,030.00 | 9,370.00 | 9,370.00 | 5,527 |
| 2026-09-21 | 9,410.00 | 9,620.00 | 9,120.00 | 9,200.00 | 9,200.00 | 7,830 |
| 2026-09-18 | 9,970.00 | 10,200.00 | 9,210.00 | 9,400.00 | 9,400.00 | 13,242 |
| 2026-09-17 | 10,100.00 | 10,670.00 | 9,850.00 | 9,960.00 | 9,960.00 | 5,709 |
| 2026-09-16 | 10,580.00 | 10,680.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2,399 |
| 2026-09-15 | 10,580.00 | 10,580.00 | 10,140.00 | 10,580.00 | 10,580.00 | 9,855 |
| 2026-09-14 | 10,220.00 | 10,490.00 | 10,170.00 | 10,190.00 | 10,190.00 | 7,634 |
| 2026-09-11 | 10,490.00 | 10,490.00 | 10,180.00 | 10,260.00 | 10,260.00 | 3,223 |
| 2026-09-10 | 10,570.00 | 10,570.00 | 10,220.00 | 10,490.00 | 10,490.00 | 7,333 |
| 2026-09-09 | 10,080.00 | 10,670.00 | 9,900.00 | 10,490.00 | 10,490.00 | 6,309 |
| 2026-09-08 | 10,700.00 | 10,750.00 | 9,820.00 | 10,350.00 | 10,350.00 | 25,887 |
| 2026-09-07 | 10,180.00 | 10,690.00 | 10,120.00 | 10,680.00 | 10,680.00 | 19,020 |
| 2026-09-04 | 9,790.00 | 10,150.00 | 9,710.00 | 10,090.00 | 10,090.00 | 13,362 |
| 2026-09-03 | 9,670.00 | 9,860.00 | 9,590.00 | 9,790.00 | 9,790.00 | 4,231 |
| 2026-09-02 | 9,800.00 | 9,900.00 | 9,530.00 | 9,660.00 | 9,660.00 | 1,702 |
| 2026-09-01 | 9,730.00 | 9,800.00 | 9,470.00 | 9,800.00 | 9,800.00 | 4,320 |
| 2026-08-31 | 9,600.00 | 9,690.00 | 9,460.00 | 9,650.00 | 9,650.00 | 1,840 |
| 2026-08-28 | 9,450.00 | 9,600.00 | 9,260.00 | 9,580.00 | 9,580.00 | 2,331 |
| 2026-08-27 | 9,500.00 | 9,500.00 | 9,180.00 | 9,440.00 | 9,440.00 | 8,919 |
| 2026-08-26 | 9,400.00 | 9,490.00 | 9,300.00 | 9,400.00 | 9,400.00 | 20,408 |
| 2026-08-25 | 9,500.00 | 9,500.00 | 9,210.00 | 9,400.00 | 9,400.00 | 6,938 |
| 2026-08-24 | 9,390.00 | 9,410.00 | 9,290.00 | 9,370.00 | 9,370.00 | 12,583 |
| 2026-08-21 | 9,120.00 | 9,290.00 | 8,480.00 | 9,260.00 | 9,260.00 | 3,465 |
| 2026-08-20 | 9,420.00 | 9,540.00 | 9,050.00 | 9,120.00 | 9,120.00 | 20,775 |
| 2026-08-19 | 9,480.00 | 9,480.00 | 9,260.00 | 9,350.00 | 9,350.00 | 5,527 |
| 2026-08-18 | 9,430.00 | 9,550.00 | 9,320.00 | 9,400.00 | 9,400.00 | 5,733 |
| 2026-08-14 | 9,450.00 | 9,500.00 | 9,060.00 | 9,430.00 | 9,430.00 | 5,540 |
| 2026-08-13 | 9,470.00 | 9,480.00 | 9,300.00 | 9,450.00 | 9,450.00 | 11,874 |
| 2026-08-12 | 9,360.00 | 9,460.00 | 9,270.00 | 9,350.00 | 9,350.00 | 5,780 |
| 2026-08-11 | 9,160.00 | 9,400.00 | 9,160.00 | 9,360.00 | 9,360.00 | 18,274 |
| 2026-08-10 | 9,010.00 | 9,390.00 | 9,010.00 | 9,230.00 | 9,230.00 | 3,709 |
| 2026-08-07 | 9,290.00 | 9,320.00 | 9,070.00 | 9,290.00 | 9,290.00 | 12,875 |
| 2026-08-06 | 9,040.00 | 9,260.00 | 9,020.00 | 9,220.00 | 9,220.00 | 14,828 |
| 2026-08-05 | 9,260.00 | 9,260.00 | 8,860.00 | 9,090.00 | 9,090.00 | 58,893 |
| 2026-08-04 | 9,060.00 | 9,290.00 | 9,060.00 | 9,260.00 | 9,260.00 | 8,014 |
| 2026-08-03 | 8,530.00 | 9,160.00 | 8,530.00 | 9,130.00 | 9,130.00 | 18,511 |
| 2026-07-31 | 8,350.00 | 9,050.00 | 8,350.00 | 8,960.00 | 8,960.00 | 19,629 |
| 2026-07-30 | 7,500.00 | 8,570.00 | 7,500.00 | 8,350.00 | 8,350.00 | 8,464 |
| 2026-07-29 | 9,100.00 | 9,100.00 | 7,990.00 | 8,090.00 | 8,090.00 | 19,747 |
| 2026-07-28 | 9,200.00 | 9,200.00 | 8,920.00 | 8,920.00 | 8,920.00 | 12,250 |
| 2026-07-27 | 9,030.00 | 9,290.00 | 8,750.00 | 9,290.00 | 9,290.00 | 14,560 |
Page 1 of 21 · 1,230 trading daysOlder →
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.