FreeMs Corporation (KOSDAQ:053160)
South Korea · Delayed Price · Currency is KRW 9,130.00
+30.00 (0.33%)
At close: Jul 16, 2026
FreeMs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9,500.00 | 9,500.00 | 8,880.00 | 9,130.00 | 9,130.00 | 0.33% | 34,238 |
| Jul 15, 2026 | 9,290.00 | 9,390.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.94% | 10,230 |
| Jul 14, 2026 | 9,490.00 | 9,490.00 | 8,770.00 | 9,280.00 | 9,280.00 | -0.22% | 28,824 |
| Jul 13, 2026 | 9,350.00 | 9,360.00 | 9,030.00 | 9,300.00 | 9,300.00 | -0.53% | 45,433 |
| Jul 10, 2026 | 9,260.00 | 9,360.00 | 9,000.00 | 9,350.00 | 9,350.00 | 3.66% | 11,056 |
| Jul 9, 2026 | 8,630.00 | 9,100.00 | 8,330.00 | 9,020.00 | 9,020.00 | 5.62% | 18,817 |
| Jul 8, 2026 | 9,110.00 | 9,150.00 | 8,510.00 | 8,540.00 | 8,540.00 | -6.56% | 28,421 |
| Jul 7, 2026 | 9,120.00 | 9,190.00 | 8,990.00 | 9,140.00 | 9,140.00 | 0.22% | 13,070 |
| Jul 6, 2026 | 8,990.00 | 9,150.00 | 8,900.00 | 9,120.00 | 9,120.00 | 1.22% | 27,881 |
| Jul 3, 2026 | 9,220.00 | 9,220.00 | 8,720.00 | 9,010.00 | 9,010.00 | 1.69% | 31,692 |
| Jul 2, 2026 | 9,140.00 | 9,190.00 | 8,740.00 | 8,860.00 | 8,860.00 | -3.59% | 41,467 |
| Jul 1, 2026 | 9,360.00 | 9,360.00 | 8,950.00 | 9,190.00 | 9,190.00 | -1.92% | 34,027 |
| Jun 30, 2026 | 9,300.00 | 9,570.00 | 9,250.00 | 9,370.00 | 9,370.00 | -0.32% | 13,202 |
| Jun 29, 2026 | 9,090.00 | 9,500.00 | 8,820.00 | 9,400.00 | 9,400.00 | 3.41% | 18,556 |
| Jun 26, 2026 | 9,340.00 | 9,340.00 | 8,640.00 | 9,090.00 | 9,090.00 | -2.78% | 60,709 |
| Jun 25, 2026 | 9,360.00 | 9,600.00 | 8,800.00 | 9,350.00 | 9,350.00 | -0.11% | 33,925 |
| Jun 24, 2026 | 8,880.00 | 9,420.00 | 8,880.00 | 9,360.00 | 9,360.00 | 1.74% | 19,498 |
| Jun 23, 2026 | 9,410.00 | 9,610.00 | 8,510.00 | 9,200.00 | 9,200.00 | -4.17% | 33,277 |
| Jun 22, 2026 | 9,480.00 | 9,650.00 | 9,250.00 | 9,600.00 | 9,600.00 | - | 25,161 |
| Jun 19, 2026 | 9,470.00 | 10,100.00 | 9,440.00 | 9,600.00 | 9,600.00 | 1.48% | 75,380 |
| Jun 18, 2026 | 9,500.00 | 9,600.00 | 9,260.00 | 9,460.00 | 9,460.00 | 0.11% | 60,963 |
| Jun 17, 2026 | 9,370.00 | 9,570.00 | 9,120.00 | 9,450.00 | 9,450.00 | 2.27% | 57,253 |
| Jun 16, 2026 | 9,090.00 | 10,310.00 | 8,350.00 | 9,240.00 | 9,240.00 | 14.78% | 362,208 |
| Jun 15, 2026 | 8,160.00 | 8,390.00 | 7,810.00 | 8,050.00 | 8,050.00 | 0.63% | 9,828 |
| Jun 12, 2026 | 7,990.00 | 8,160.00 | 7,800.00 | 8,000.00 | 8,000.00 | 4.30% | 10,374 |
| Jun 11, 2026 | 7,460.00 | 7,720.00 | 7,150.00 | 7,670.00 | 7,670.00 | 2.27% | 6,202 |
| Jun 10, 2026 | 7,660.00 | 7,910.00 | 7,000.00 | 7,500.00 | 7,500.00 | -2.09% | 16,576 |
| Jun 9, 2026 | 7,720.00 | 8,070.00 | 7,370.00 | 7,660.00 | 7,660.00 | -1.67% | 23,003 |
| Jun 8, 2026 | 7,230.00 | 8,150.00 | 7,210.00 | 7,790.00 | 7,790.00 | -4.88% | 70,767 |
| Jun 5, 2026 | 8,350.00 | 8,570.00 | 8,000.00 | 8,190.00 | 8,190.00 | -1.92% | 35,511 |
| Jun 4, 2026 | 7,980.00 | 8,500.00 | 7,980.00 | 8,350.00 | 8,350.00 | 4.64% | 21,670 |
| Jun 2, 2026 | 7,810.00 | 8,000.00 | 7,780.00 | 7,980.00 | 7,980.00 | 2.18% | 26,630 |
| Jun 1, 2026 | 8,020.00 | 8,250.00 | 7,660.00 | 7,810.00 | 7,810.00 | -2.62% | 34,897 |
| May 29, 2026 | 8,250.00 | 8,470.00 | 7,930.00 | 8,020.00 | 8,020.00 | -2.43% | 36,030 |
| May 28, 2026 | 8,130.00 | 8,470.00 | 8,020.00 | 8,220.00 | 8,220.00 | 1.11% | 28,284 |
| May 27, 2026 | 8,100.00 | 8,640.00 | 8,040.00 | 8,130.00 | 8,130.00 | -0.12% | 28,768 |
| May 26, 2026 | 8,280.00 | 8,340.00 | 7,990.00 | 8,140.00 | 8,140.00 | -1.33% | 26,728 |
| May 22, 2026 | 7,980.00 | 8,340.00 | 7,980.00 | 8,250.00 | 8,250.00 | 4.83% | 21,067 |
| May 21, 2026 | 7,980.00 | 8,030.00 | 7,770.00 | 7,870.00 | 7,870.00 | 0.51% | 25,244 |
| May 20, 2026 | 7,830.00 | 8,020.00 | 7,650.00 | 7,830.00 | 7,830.00 | - | 33,177 |
| May 19, 2026 | 7,920.00 | 8,080.00 | 7,830.00 | 7,830.00 | 7,830.00 | -3.69% | 23,126 |
| May 18, 2026 | 8,200.00 | 8,210.00 | 7,860.00 | 8,130.00 | 8,130.00 | -0.97% | 19,473 |
| May 15, 2026 | 8,380.00 | 8,420.00 | 7,960.00 | 8,210.00 | 8,210.00 | -1.79% | 30,920 |
| May 14, 2026 | 8,580.00 | 8,630.00 | 8,360.00 | 8,360.00 | 8,360.00 | -2.56% | 18,014 |
| May 13, 2026 | 8,330.00 | 8,650.00 | 8,330.00 | 8,580.00 | 8,580.00 | 3.00% | 20,397 |
| May 12, 2026 | 8,420.00 | 8,760.00 | 8,310.00 | 8,330.00 | 8,330.00 | -0.95% | 31,185 |
| May 11, 2026 | 8,980.00 | 8,980.00 | 8,410.00 | 8,410.00 | 8,410.00 | -6.56% | 35,950 |
| May 8, 2026 | 9,150.00 | 9,190.00 | 8,780.00 | 9,000.00 | 9,000.00 | -2.07% | 29,270 |
| May 7, 2026 | 8,860.00 | 9,360.00 | 8,860.00 | 9,190.00 | 9,190.00 | 4.67% | 44,854 |
| May 6, 2026 | 8,930.00 | 9,070.00 | 8,650.00 | 8,780.00 | 8,780.00 | -1.57% | 44,946 |