FreeMs Corporation (KOSDAQ:053160)
South Korea · Delayed Price · Currency is KRW 7,640.00
+180.00 (2.41%)
Last updated: Oct 2, 2025, 9:00 AM KST
FreeMs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7,600.00 | 8,420.00 | 7,600.00 | 7,920.00 | 7,920.00 | 3.66% | 180,097 |
| 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 |
| Sep 19, 2025 | 7,900.00 | 7,950.00 | 7,840.00 | 7,900.00 | 7,900.00 | - | 6,768 |
| Sep 18, 2025 | 7,900.00 | 7,970.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 29,830 |
| Sep 17, 2025 | 7,980.00 | 8,040.00 | 7,780.00 | 7,900.00 | 7,900.00 | -1.62% | 37,470 |
| Sep 16, 2025 | 7,880.00 | 8,060.00 | 7,870.00 | 8,030.00 | 8,030.00 | 1.01% | 8,614 |
| Sep 15, 2025 | 8,090.00 | 8,090.00 | 7,890.00 | 7,950.00 | 7,950.00 | -1.85% | 34,539 |
| Sep 12, 2025 | 8,060.00 | 8,170.00 | 8,000.00 | 8,100.00 | 8,100.00 | 0.50% | 7,636 |
| Sep 11, 2025 | 8,030.00 | 8,130.00 | 7,990.00 | 8,060.00 | 8,060.00 | -0.37% | 14,087 |
| Sep 10, 2025 | 8,000.00 | 8,250.00 | 8,000.00 | 8,090.00 | 8,090.00 | 1.13% | 23,403 |
| Sep 9, 2025 | 8,150.00 | 8,150.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.84% | 27,648 |
| Sep 8, 2025 | 8,140.00 | 8,330.00 | 8,070.00 | 8,150.00 | 8,150.00 | - | 16,547 |
| Sep 5, 2025 | 8,300.00 | 8,330.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.97% | 14,922 |
| Sep 4, 2025 | 8,360.00 | 8,530.00 | 8,230.00 | 8,230.00 | 8,230.00 | -2.37% | 9,634 |
| Sep 3, 2025 | 8,290.00 | 8,440.00 | 8,200.00 | 8,430.00 | 8,430.00 | 1.57% | 11,197 |
| Sep 2, 2025 | 8,400.00 | 8,550.00 | 8,170.00 | 8,300.00 | 8,300.00 | -2.35% | 13,149 |
| Sep 1, 2025 | 8,430.00 | 8,540.00 | 8,160.00 | 8,500.00 | 8,500.00 | 0.83% | 25,069 |
| Aug 29, 2025 | 8,460.00 | 8,570.00 | 8,350.00 | 8,430.00 | 8,430.00 | -0.35% | 11,867 |
| Aug 28, 2025 | 8,440.00 | 8,600.00 | 8,370.00 | 8,460.00 | 8,460.00 | 0.24% | 5,563 |
| Aug 27, 2025 | 8,510.00 | 8,560.00 | 8,420.00 | 8,440.00 | 8,440.00 | -0.24% | 5,443 |
| Aug 26, 2025 | 8,460.00 | 8,620.00 | 8,460.00 | 8,460.00 | 8,460.00 | -0.82% | 3,377 |
| Aug 25, 2025 | 8,580.00 | 8,720.00 | 8,500.00 | 8,530.00 | 8,530.00 | -1.16% | 8,292 |
| Aug 22, 2025 | 8,700.00 | 8,700.00 | 8,440.00 | 8,630.00 | 8,630.00 | 2.25% | 11,918 |
| Aug 21, 2025 | 8,510.00 | 8,710.00 | 8,440.00 | 8,440.00 | 8,440.00 | -1.86% | 11,908 |
| Aug 20, 2025 | 8,560.00 | 8,720.00 | 8,430.00 | 8,600.00 | 8,600.00 | -0.23% | 13,628 |
| Aug 19, 2025 | 8,580.00 | 8,800.00 | 8,450.00 | 8,620.00 | 8,620.00 | -0.58% | 14,732 |
| Aug 18, 2025 | 8,880.00 | 8,970.00 | 8,580.00 | 8,670.00 | 8,670.00 | -2.36% | 14,039 |
| Aug 14, 2025 | 8,800.00 | 8,890.00 | 8,730.00 | 8,880.00 | 8,880.00 | 0.11% | 17,515 |
| Aug 13, 2025 | 8,720.00 | 8,870.00 | 8,560.00 | 8,870.00 | 8,870.00 | 1.03% | 17,607 |
| Aug 12, 2025 | 8,860.00 | 8,960.00 | 8,780.00 | 8,780.00 | 8,780.00 | -2.44% | 17,013 |
| Aug 11, 2025 | 8,890.00 | 9,040.00 | 8,860.00 | 9,000.00 | 9,000.00 | 1.35% | 17,973 |
| Aug 8, 2025 | 8,960.00 | 9,090.00 | 8,760.00 | 8,880.00 | 8,880.00 | - | 26,601 |
| Aug 7, 2025 | 8,940.00 | 8,940.00 | 8,710.00 | 8,880.00 | 8,880.00 | -0.78% | 16,953 |
| Aug 6, 2025 | 8,970.00 | 9,020.00 | 8,840.00 | 8,950.00 | 8,950.00 | - | 11,344 |
| Aug 5, 2025 | 8,830.00 | 8,960.00 | 8,820.00 | 8,950.00 | 8,950.00 | 1.36% | 14,494 |
| Aug 4, 2025 | 8,800.00 | 8,900.00 | 8,700.00 | 8,830.00 | 8,830.00 | -0.56% | 17,460 |
| Aug 1, 2025 | 8,720.00 | 8,950.00 | 8,460.00 | 8,880.00 | 8,880.00 | 1.83% | 38,120 |
| Jul 31, 2025 | 8,520.00 | 8,980.00 | 8,520.00 | 8,720.00 | 8,720.00 | 1.63% | 47,594 |
| Jul 30, 2025 | 8,600.00 | 8,600.00 | 8,390.00 | 8,580.00 | 8,580.00 | -0.23% | 9,477 |
| Jul 29, 2025 | 8,400.00 | 8,660.00 | 8,300.00 | 8,600.00 | 8,600.00 | 1.78% | 26,315 |
| Jul 28, 2025 | 8,470.00 | 8,710.00 | 8,320.00 | 8,450.00 | 8,450.00 | -0.12% | 14,888 |
| Jul 25, 2025 | 8,230.00 | 8,610.00 | 8,090.00 | 8,460.00 | 8,460.00 | 2.92% | 57,228 |