FreeMs Corporation (KOSDAQ:053160)
South Korea · Delayed Price · Currency is KRW 7,330.00
+70.00 (0.96%)
At close: Dec 5, 2025
FreeMs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,250.00 | 7,620.00 | 7,120.00 | 7,330.00 | 7,330.00 | 0.96% | 10,198 |
| Dec 4, 2025 | 7,230.00 | 7,350.00 | 7,180.00 | 7,260.00 | 7,260.00 | 0.28% | 12,377 |
| Dec 3, 2025 | 7,260.00 | 7,390.00 | 7,140.00 | 7,240.00 | 7,240.00 | -0.28% | 8,346 |
| Dec 2, 2025 | 7,280.00 | 7,300.00 | 7,050.00 | 7,260.00 | 7,260.00 | -0.41% | 9,673 |
| Dec 1, 2025 | 7,160.00 | 7,320.00 | 7,140.00 | 7,290.00 | 7,290.00 | 1.67% | 10,970 |
| Nov 28, 2025 | 7,140.00 | 7,170.00 | 7,040.00 | 7,170.00 | 7,170.00 | 0.28% | 4,938 |
| Nov 27, 2025 | 7,050.00 | 7,150.00 | 6,970.00 | 7,150.00 | 7,150.00 | 0.70% | 7,228 |
| Nov 26, 2025 | 7,240.00 | 7,240.00 | 7,040.00 | 7,100.00 | 7,100.00 | -0.42% | 7,140 |
| Nov 25, 2025 | 7,030.00 | 7,190.00 | 7,030.00 | 7,130.00 | 7,130.00 | 0.42% | 9,579 |
| Nov 24, 2025 | 6,970.00 | 7,200.00 | 6,910.00 | 7,100.00 | 7,100.00 | 2.31% | 5,692 |
| Nov 21, 2025 | 7,100.00 | 7,180.00 | 6,940.00 | 6,940.00 | 6,940.00 | -3.48% | 5,936 |
| Nov 20, 2025 | 6,800.00 | 7,290.00 | 6,800.00 | 7,190.00 | 7,190.00 | 5.74% | 9,693 |
| Nov 19, 2025 | 6,900.00 | 7,060.00 | 6,740.00 | 6,800.00 | 6,800.00 | -1.45% | 6,521 |
| Nov 18, 2025 | 7,000.00 | 7,070.00 | 6,830.00 | 6,900.00 | 6,900.00 | -3.23% | 19,036 |
| Nov 17, 2025 | 7,180.00 | 7,230.00 | 7,050.00 | 7,130.00 | 7,130.00 | -1.11% | 9,984 |
| Nov 14, 2025 | 7,360.00 | 7,410.00 | 7,210.00 | 7,210.00 | 7,210.00 | -2.96% | 9,828 |
| Nov 13, 2025 | 7,370.00 | 7,440.00 | 7,230.00 | 7,430.00 | 7,430.00 | 0.81% | 2,356 |
| Nov 12, 2025 | 7,180.00 | 7,420.00 | 7,180.00 | 7,370.00 | 7,370.00 | 1.94% | 6,345 |
| Nov 11, 2025 | 7,200.00 | 7,400.00 | 7,130.00 | 7,230.00 | 7,230.00 | -0.55% | 14,316 |
| Nov 10, 2025 | 7,110.00 | 7,310.00 | 7,110.00 | 7,270.00 | 7,270.00 | 1.39% | 8,507 |
| Nov 7, 2025 | 7,370.00 | 7,480.00 | 7,120.00 | 7,170.00 | 7,170.00 | -4.27% | 18,052 |
| Nov 6, 2025 | 7,170.00 | 7,490.00 | 7,070.00 | 7,490.00 | 7,490.00 | 4.76% | 24,491 |
| Nov 5, 2025 | 7,310.00 | 7,370.00 | 7,030.00 | 7,150.00 | 7,150.00 | -4.28% | 58,253 |
| Nov 4, 2025 | 7,500.00 | 7,990.00 | 7,330.00 | 7,470.00 | 7,470.00 | -1.19% | 37,548 |
| Nov 3, 2025 | 7,630.00 | 7,870.00 | 7,560.00 | 7,560.00 | 7,560.00 | -1.69% | 24,664 |
| Oct 31, 2025 | 7,890.00 | 7,950.00 | 7,670.00 | 7,690.00 | 7,690.00 | -2.53% | 24,256 |
| Oct 30, 2025 | 8,030.00 | 8,030.00 | 7,720.00 | 7,890.00 | 7,890.00 | -1.74% | 38,392 |
| Oct 29, 2025 | 7,980.00 | 8,120.00 | 7,920.00 | 8,030.00 | 8,030.00 | 0.25% | 11,814 |
| Oct 28, 2025 | 7,990.00 | 8,050.00 | 7,900.00 | 8,010.00 | 8,010.00 | 0.25% | 12,078 |
| Oct 27, 2025 | 8,050.00 | 8,160.00 | 7,960.00 | 7,990.00 | 7,990.00 | -0.75% | 20,449 |
| Oct 24, 2025 | 8,170.00 | 8,170.00 | 8,010.00 | 8,050.00 | 8,050.00 | -1.47% | 17,781 |
| Oct 23, 2025 | 8,130.00 | 8,230.00 | 7,960.00 | 8,170.00 | 8,170.00 | 0.25% | 19,782 |
| Oct 22, 2025 | 8,110.00 | 8,190.00 | 8,040.00 | 8,150.00 | 8,150.00 | -0.37% | 15,037 |
| Oct 21, 2025 | 8,150.00 | 8,290.00 | 8,000.00 | 8,180.00 | 8,180.00 | 1.36% | 29,910 |
| Oct 20, 2025 | 7,960.00 | 8,190.00 | 7,900.00 | 8,070.00 | 8,070.00 | 1.38% | 25,799 |
| Oct 17, 2025 | 7,970.00 | 8,220.00 | 7,840.00 | 7,960.00 | 7,960.00 | 0.13% | 36,323 |
| Oct 16, 2025 | 8,030.00 | 8,040.00 | 7,840.00 | 7,950.00 | 7,950.00 | -1.00% | 22,051 |
| Oct 15, 2025 | 8,010.00 | 8,120.00 | 7,990.00 | 8,030.00 | 8,030.00 | - | 41,028 |
| Oct 14, 2025 | 7,960.00 | 8,120.00 | 7,870.00 | 8,030.00 | 8,030.00 | - | 13,606 |
| Oct 13, 2025 | 7,800.00 | 8,180.00 | 7,760.00 | 8,030.00 | 8,030.00 | 1.39% | 31,407 |
| Oct 10, 2025 | 7,600.00 | 8,420.00 | 7,600.00 | 7,920.00 | 7,920.00 | 3.66% | 182,601 |
| Oct 2, 2025 | 7,490.00 | 7,680.00 | 7,490.00 | 7,640.00 | 7,640.00 | 2.41% | 13,506 |
| Oct 1, 2025 | 7,900.00 | 7,990.00 | 7,460.00 | 7,460.00 | 7,460.00 | -4.48% | 50,660 |
| Sep 30, 2025 | 7,990.00 | 8,150.00 | 7,810.00 | 7,810.00 | 7,810.00 | -2.25% | 27,047 |
| Sep 29, 2025 | 7,850.00 | 8,050.00 | 7,740.00 | 7,990.00 | 7,990.00 | 1.78% | 31,211 |
| Sep 26, 2025 | 7,700.00 | 7,850.00 | 7,480.00 | 7,850.00 | 7,850.00 | 1.95% | 26,202 |
| Sep 25, 2025 | 7,930.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.03% | 34,114 |
| Sep 24, 2025 | 8,090.00 | 8,090.00 | 7,760.00 | 7,780.00 | 7,780.00 | -2.26% | 27,409 |
| Sep 23, 2025 | 8,030.00 | 8,090.00 | 7,890.00 | 7,960.00 | 7,960.00 | -0.87% | 17,760 |
| Sep 22, 2025 | 7,900.00 | 8,080.00 | 7,840.00 | 8,030.00 | 8,030.00 | 1.65% | 20,200 |