FreeMs Corporation (KOSDAQ:053160)
South Korea · Delayed Price · Currency is KRW 7,620.00
+240.00 (3.25%)
At close: Feb 27, 2026
FreeMs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7,380.00 | 7,900.00 | 7,340.00 | 7,620.00 | 7,620.00 | 3.25% | 138,554 |
| Feb 26, 2026 | 7,110.00 | 7,960.00 | 6,940.00 | 7,380.00 | 7,380.00 | 10.31% | 486,415 |
| Feb 25, 2026 | 6,690.00 | 6,740.00 | 6,680.00 | 6,690.00 | 6,690.00 | -0.30% | 14,885 |
| Feb 24, 2026 | 6,790.00 | 6,850.00 | 6,690.00 | 6,710.00 | 6,710.00 | -1.18% | 27,699 |
| Feb 23, 2026 | 6,820.00 | 6,880.00 | 6,770.00 | 6,790.00 | 6,790.00 | -0.44% | 16,216 |
| Feb 20, 2026 | 6,790.00 | 6,900.00 | 6,790.00 | 6,820.00 | 6,820.00 | -1.16% | 24,242 |
| Feb 19, 2026 | 6,870.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.14% | 14,786 |
| Feb 13, 2026 | 7,150.00 | 7,250.00 | 6,910.00 | 6,910.00 | 6,910.00 | -3.22% | 27,190 |
| Feb 12, 2026 | 7,300.00 | 7,320.00 | 7,130.00 | 7,140.00 | 7,140.00 | -1.38% | 23,371 |
| Feb 11, 2026 | 6,910.00 | 7,330.00 | 6,880.00 | 7,240.00 | 7,240.00 | 4.78% | 55,908 |
| Feb 10, 2026 | 6,800.00 | 6,950.00 | 6,800.00 | 6,910.00 | 6,910.00 | 1.62% | 11,097 |
| Feb 9, 2026 | 6,720.00 | 6,880.00 | 6,720.00 | 6,800.00 | 6,800.00 | 0.15% | 12,831 |
| Feb 6, 2026 | 6,740.00 | 6,890.00 | 6,610.00 | 6,790.00 | 6,790.00 | -0.44% | 19,597 |
| Feb 5, 2026 | 6,840.00 | 6,890.00 | 6,750.00 | 6,820.00 | 6,820.00 | -0.29% | 10,537 |
| Feb 4, 2026 | 6,800.00 | 6,870.00 | 6,640.00 | 6,840.00 | 6,840.00 | 0.59% | 17,759 |
| Feb 3, 2026 | 6,630.00 | 6,840.00 | 6,550.00 | 6,800.00 | 6,800.00 | 1.80% | 33,736 |
| Feb 2, 2026 | 6,870.00 | 6,870.00 | 6,500.00 | 6,680.00 | 6,680.00 | -3.05% | 53,576 |
| 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 |