FreeMs Corporation (KOSDAQ:053160)
South Korea · Delayed Price · Currency is KRW 7,690.00
-200.00 (-2.53%)
At close: Oct 31, 2025
FreeMs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |