FreeMs Corporation (KOSDAQ:053160)
South Korea · Delayed Price · Currency is KRW 8,650.00
+50.00 (0.58%)
At close: Oct 8, 2026
FreeMs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8,660.00 | 8,970.00 | 8,480.00 | 8,650.00 | 8,650.00 | 0.58% | 9,157 |
| Oct 7, 2026 | 8,780.00 | 8,990.00 | 8,540.00 | 8,600.00 | 8,600.00 | -2.05% | 12,874 |
| Oct 6, 2026 | 8,610.00 | 9,090.00 | 8,300.00 | 8,780.00 | 8,780.00 | 0.92% | 11,612 |
| Oct 2, 2026 | 8,730.00 | 8,730.00 | 8,320.00 | 8,700.00 | 8,700.00 | -0.34% | 5,458 |
| Oct 1, 2026 | 8,820.00 | 8,870.00 | 8,625.00 | 8,730.00 | 8,730.00 | -1.02% | 3,235 |
| Sep 30, 2026 | 8,930.00 | 9,430.00 | 8,810.00 | 8,820.00 | 8,820.00 | -0.23% | 4,082 |
| Sep 29, 2026 | 9,040.00 | 9,290.00 | 8,810.00 | 8,840.00 | 8,840.00 | -4.95% | 8,664 |
| Sep 28, 2026 | 9,400.00 | 9,520.00 | 9,100.00 | 9,300.00 | 9,300.00 | -0.43% | 6,185 |
| Sep 23, 2026 | 9,370.00 | 9,670.00 | 9,080.00 | 9,340.00 | 9,340.00 | -0.32% | 4,403 |
| Sep 22, 2026 | 9,320.00 | 9,770.00 | 9,030.00 | 9,370.00 | 9,370.00 | 1.85% | 5,527 |
| Sep 21, 2026 | 9,410.00 | 9,620.00 | 9,120.00 | 9,200.00 | 9,200.00 | -2.13% | 7,748 |
| Sep 18, 2026 | 9,970.00 | 10,200.00 | 9,210.00 | 9,400.00 | 9,400.00 | -5.62% | 13,098 |
| Sep 17, 2026 | 10,100.00 | 10,670.00 | 9,850.00 | 9,960.00 | 9,960.00 | -1.39% | 5,649 |
| Sep 16, 2026 | 10,580.00 | 10,680.00 | 10,100.00 | 10,100.00 | 10,100.00 | -4.54% | 2,355 |
| Sep 15, 2026 | 10,580.00 | 10,580.00 | 10,140.00 | 10,580.00 | 10,580.00 | 3.83% | 9,855 |
| Sep 14, 2026 | 10,220.00 | 10,490.00 | 10,170.00 | 10,190.00 | 10,190.00 | -0.68% | 7,605 |
| Sep 11, 2026 | 10,490.00 | 10,490.00 | 10,180.00 | 10,260.00 | 10,260.00 | -2.19% | 3,223 |
| Sep 10, 2026 | 10,570.00 | 10,570.00 | 10,220.00 | 10,490.00 | 10,490.00 | - | 7,333 |
| Sep 9, 2026 | 10,080.00 | 10,670.00 | 9,900.00 | 10,490.00 | 10,490.00 | 1.35% | 6,309 |
| Sep 8, 2026 | 10,700.00 | 10,750.00 | 9,820.00 | 10,350.00 | 10,350.00 | -3.09% | 25,887 |
| Sep 7, 2026 | 10,180.00 | 10,690.00 | 10,120.00 | 10,680.00 | 10,680.00 | 5.85% | 19,007 |
| Sep 4, 2026 | 9,790.00 | 10,150.00 | 9,710.00 | 10,090.00 | 10,090.00 | 3.06% | 13,362 |
| Sep 3, 2026 | 9,670.00 | 9,860.00 | 9,590.00 | 9,790.00 | 9,790.00 | 1.35% | 4,231 |
| Sep 2, 2026 | 9,800.00 | 9,900.00 | 9,530.00 | 9,660.00 | 9,660.00 | -1.43% | 1,702 |
| Sep 1, 2026 | 9,730.00 | 9,800.00 | 9,470.00 | 9,800.00 | 9,800.00 | 1.55% | 4,320 |
| Aug 31, 2026 | 9,600.00 | 9,690.00 | 9,460.00 | 9,650.00 | 9,650.00 | 0.73% | 1,840 |
| Aug 28, 2026 | 9,450.00 | 9,600.00 | 9,260.00 | 9,580.00 | 9,580.00 | 1.48% | 2,331 |
| Aug 27, 2026 | 9,500.00 | 9,500.00 | 9,180.00 | 9,440.00 | 9,440.00 | 0.43% | 8,919 |
| Aug 26, 2026 | 9,400.00 | 9,490.00 | 9,300.00 | 9,400.00 | 9,400.00 | - | 20,408 |
| Aug 25, 2026 | 9,500.00 | 9,500.00 | 9,210.00 | 9,400.00 | 9,400.00 | 0.32% | 6,938 |
| Aug 24, 2026 | 9,390.00 | 9,410.00 | 9,290.00 | 9,370.00 | 9,370.00 | 1.19% | 12,583 |
| Aug 21, 2026 | 9,120.00 | 9,290.00 | 8,480.00 | 9,260.00 | 9,260.00 | 1.54% | 3,465 |
| Aug 20, 2026 | 9,420.00 | 9,540.00 | 9,050.00 | 9,120.00 | 9,120.00 | -2.46% | 20,775 |
| Aug 19, 2026 | 9,480.00 | 9,480.00 | 9,260.00 | 9,350.00 | 9,350.00 | -0.53% | 5,527 |
| Aug 18, 2026 | 9,430.00 | 9,550.00 | 9,320.00 | 9,400.00 | 9,400.00 | -0.32% | 5,699 |
| Aug 14, 2026 | 9,450.00 | 9,500.00 | 9,060.00 | 9,430.00 | 9,430.00 | -0.21% | 5,540 |
| Aug 13, 2026 | 9,470.00 | 9,480.00 | 9,300.00 | 9,450.00 | 9,450.00 | 1.07% | 11,874 |
| Aug 12, 2026 | 9,360.00 | 9,460.00 | 9,270.00 | 9,350.00 | 9,350.00 | -0.11% | 5,780 |
| Aug 11, 2026 | 9,160.00 | 9,400.00 | 9,160.00 | 9,360.00 | 9,360.00 | 1.41% | 18,274 |
| Aug 10, 2026 | 9,010.00 | 9,390.00 | 9,010.00 | 9,230.00 | 9,230.00 | -0.65% | 3,709 |
| Aug 7, 2026 | 9,290.00 | 9,320.00 | 9,070.00 | 9,290.00 | 9,290.00 | 0.76% | 12,875 |
| Aug 6, 2026 | 9,040.00 | 9,260.00 | 9,020.00 | 9,220.00 | 9,220.00 | 1.43% | 14,828 |
| Aug 5, 2026 | 9,260.00 | 9,260.00 | 8,860.00 | 9,090.00 | 9,090.00 | -1.84% | 58,893 |
| Aug 4, 2026 | 9,060.00 | 9,290.00 | 9,060.00 | 9,260.00 | 9,260.00 | 1.42% | 8,014 |
| Aug 3, 2026 | 8,530.00 | 9,160.00 | 8,530.00 | 9,130.00 | 9,130.00 | 1.90% | 18,511 |
| Jul 31, 2026 | 8,350.00 | 9,050.00 | 8,350.00 | 8,960.00 | 8,960.00 | 7.31% | 19,629 |
| Jul 30, 2026 | 7,500.00 | 8,570.00 | 7,500.00 | 8,350.00 | 8,350.00 | 3.21% | 8,464 |
| Jul 29, 2026 | 9,100.00 | 9,100.00 | 7,990.00 | 8,090.00 | 8,090.00 | -9.30% | 19,747 |
| Jul 28, 2026 | 9,200.00 | 9,200.00 | 8,920.00 | 8,920.00 | 8,920.00 | -3.98% | 12,250 |
| Jul 27, 2026 | 9,030.00 | 9,290.00 | 8,750.00 | 9,290.00 | 9,290.00 | 2.09% | 14,560 |