FreeMs Corporation (KOSDAQ:053160)
South Korea · Delayed Price · Currency is KRW 6,890.00
-90.00 (-1.29%)
At close: Jan 30, 2026
FreeMs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,930.00 | 6,960.00 | 6,850.00 | 6,890.00 | 6,890.00 | -1.29% | 17,642 |
| Jan 29, 2026 | 6,940.00 | 7,030.00 | 6,750.00 | 6,980.00 | 6,980.00 | 0.58% | 34,462 |
| Jan 28, 2026 | 6,970.00 | 7,010.00 | 6,910.00 | 6,940.00 | 6,940.00 | -0.57% | 11,712 |
| Jan 27, 2026 | 6,800.00 | 7,010.00 | 6,800.00 | 6,980.00 | 6,980.00 | 2.05% | 17,794 |
| Jan 26, 2026 | 7,030.00 | 7,030.00 | 6,800.00 | 6,840.00 | 6,840.00 | -0.87% | 12,554 |
| Jan 23, 2026 | 6,790.00 | 6,900.00 | 6,750.00 | 6,900.00 | 6,900.00 | 1.62% | 8,700 |
| Jan 22, 2026 | 6,570.00 | 6,900.00 | 6,570.00 | 6,790.00 | 6,790.00 | 3.35% | 41,821 |
| Jan 21, 2026 | 6,710.00 | 6,740.00 | 6,510.00 | 6,570.00 | 6,570.00 | -1.79% | 14,695 |
| Jan 20, 2026 | 6,680.00 | 6,740.00 | 6,590.00 | 6,690.00 | 6,690.00 | 0.15% | 13,542 |
| Jan 19, 2026 | 6,470.00 | 6,680.00 | 6,400.00 | 6,680.00 | 6,680.00 | 3.25% | 20,402 |
| Jan 16, 2026 | 6,640.00 | 6,700.00 | 6,470.00 | 6,470.00 | 6,470.00 | -3.43% | 23,993 |
| Jan 15, 2026 | 6,680.00 | 6,700.00 | 6,590.00 | 6,700.00 | 6,700.00 | -0.45% | 14,089 |
| Jan 14, 2026 | 6,720.00 | 6,730.00 | 6,580.00 | 6,730.00 | 6,730.00 | -0.59% | 14,696 |
| Jan 13, 2026 | 6,850.00 | 6,850.00 | 6,650.00 | 6,770.00 | 6,770.00 | -0.15% | 6,995 |
| Jan 12, 2026 | 6,770.00 | 6,810.00 | 6,610.00 | 6,780.00 | 6,780.00 | 1.50% | 7,346 |
| Jan 9, 2026 | 6,550.00 | 6,730.00 | 6,550.00 | 6,680.00 | 6,680.00 | 1.98% | 7,370 |
| Jan 8, 2026 | 6,680.00 | 6,790.00 | 6,520.00 | 6,550.00 | 6,550.00 | -2.24% | 10,435 |
| Jan 7, 2026 | 6,860.00 | 6,860.00 | 6,690.00 | 6,700.00 | 6,700.00 | -1.18% | 7,709 |
| Jan 6, 2026 | 6,790.00 | 6,920.00 | 6,700.00 | 6,780.00 | 6,780.00 | -0.15% | 10,579 |
| Jan 5, 2026 | 7,000.00 | 7,000.00 | 6,600.00 | 6,790.00 | 6,790.00 | -0.73% | 13,212 |
| Jan 2, 2026 | 6,790.00 | 6,950.00 | 6,740.00 | 6,840.00 | 6,840.00 | 0.74% | 4,528 |
| Dec 30, 2025 | 6,950.00 | 6,960.00 | 6,760.00 | 6,790.00 | 6,790.00 | -2.30% | 4,025 |
| Dec 29, 2025 | 6,550.00 | 6,950.00 | 6,550.00 | 6,950.00 | 6,950.00 | 5.14% | 10,640 |
| Dec 26, 2025 | 6,740.00 | 6,840.00 | 6,560.00 | 6,610.00 | 6,560.00 | -2.22% | 18,140 |
| Dec 24, 2025 | 6,950.00 | 6,970.00 | 6,760.00 | 6,760.00 | 6,708.87 | -2.73% | 44,648 |
| Dec 23, 2025 | 6,930.00 | 6,960.00 | 6,820.00 | 6,950.00 | 6,897.43 | 0.58% | 15,636 |
| Dec 22, 2025 | 7,010.00 | 7,050.00 | 6,870.00 | 6,910.00 | 6,857.73 | -1.14% | 12,275 |
| Dec 19, 2025 | 6,980.00 | 7,110.00 | 6,900.00 | 6,990.00 | 6,937.13 | -0.29% | 9,461 |
| Dec 18, 2025 | 6,870.00 | 7,110.00 | 6,810.00 | 7,010.00 | 6,956.97 | 1.30% | 6,487 |
| Dec 17, 2025 | 7,060.00 | 7,060.00 | 6,880.00 | 6,920.00 | 6,867.66 | -1.98% | 6,795 |
| Dec 16, 2025 | 7,250.00 | 7,250.00 | 6,920.00 | 7,060.00 | 7,006.60 | -3.55% | 21,005 |
| Dec 15, 2025 | 7,350.00 | 7,360.00 | 7,210.00 | 7,320.00 | 7,264.63 | -0.54% | 5,211 |
| Dec 12, 2025 | 7,370.00 | 7,440.00 | 7,270.00 | 7,360.00 | 7,304.33 | -1.08% | 16,503 |
| Dec 11, 2025 | 7,190.00 | 7,440.00 | 7,150.00 | 7,440.00 | 7,383.72 | 2.76% | 20,187 |
| Dec 10, 2025 | 7,220.00 | 7,400.00 | 7,130.00 | 7,240.00 | 7,185.23 | -0.82% | 5,379 |
| Dec 9, 2025 | 7,350.00 | 7,350.00 | 7,120.00 | 7,300.00 | 7,244.78 | -0.41% | 8,757 |
| Dec 8, 2025 | 7,260.00 | 7,470.00 | 7,250.00 | 7,330.00 | 7,274.55 | - | 12,640 |
| Dec 5, 2025 | 7,250.00 | 7,620.00 | 7,120.00 | 7,330.00 | 7,274.55 | 0.96% | 10,198 |
| Dec 4, 2025 | 7,230.00 | 7,350.00 | 7,180.00 | 7,260.00 | 7,205.08 | 0.28% | 12,377 |
| Dec 3, 2025 | 7,260.00 | 7,390.00 | 7,140.00 | 7,240.00 | 7,185.23 | -0.28% | 8,346 |
| Dec 2, 2025 | 7,280.00 | 7,300.00 | 7,050.00 | 7,260.00 | 7,205.08 | -0.41% | 9,676 |
| Dec 1, 2025 | 7,160.00 | 7,320.00 | 7,140.00 | 7,290.00 | 7,234.86 | 1.67% | 10,970 |
| Nov 28, 2025 | 7,140.00 | 7,170.00 | 7,040.00 | 7,170.00 | 7,115.76 | 0.28% | 4,938 |
| Nov 27, 2025 | 7,050.00 | 7,150.00 | 6,970.00 | 7,150.00 | 7,095.92 | 0.70% | 7,228 |
| Nov 26, 2025 | 7,240.00 | 7,240.00 | 7,040.00 | 7,100.00 | 7,046.29 | -0.42% | 7,140 |
| Nov 25, 2025 | 7,030.00 | 7,190.00 | 7,030.00 | 7,130.00 | 7,076.07 | 0.42% | 9,579 |
| Nov 24, 2025 | 6,970.00 | 7,200.00 | 6,910.00 | 7,100.00 | 7,046.29 | 2.31% | 5,692 |
| Nov 21, 2025 | 7,100.00 | 7,180.00 | 6,940.00 | 6,940.00 | 6,887.50 | -3.48% | 5,936 |
| Nov 20, 2025 | 6,800.00 | 7,290.00 | 6,800.00 | 7,190.00 | 7,135.61 | 5.74% | 10,042 |
| Nov 19, 2025 | 6,900.00 | 7,060.00 | 6,740.00 | 6,800.00 | 6,748.56 | -1.45% | 6,521 |