FreeMs Corporation (KOSDAQ:053160)
South Korea · Delayed Price · Currency is KRW 9,130.00
-260.00 (-2.77%)
At close: Apr 29, 2026
FreeMs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9,090.00 | 9,240.00 | 9,000.00 | 9,020.00 | 9,020.00 | -1.20% | 24,308 |
| Apr 29, 2026 | 9,390.00 | 9,390.00 | 9,030.00 | 9,130.00 | 9,130.00 | -2.77% | 22,219 |
| Apr 28, 2026 | 9,250.00 | 9,440.00 | 9,000.00 | 9,390.00 | 9,390.00 | 2.40% | 28,615 |
| Apr 27, 2026 | 9,050.00 | 9,200.00 | 9,020.00 | 9,170.00 | 9,170.00 | 1.33% | 26,681 |
| Apr 24, 2026 | 9,190.00 | 9,190.00 | 8,920.00 | 9,050.00 | 9,050.00 | -0.22% | 38,424 |
| Apr 23, 2026 | 9,310.00 | 9,400.00 | 8,950.00 | 9,070.00 | 9,070.00 | -2.58% | 44,926 |
| Apr 22, 2026 | 9,310.00 | 9,370.00 | 9,180.00 | 9,310.00 | 9,310.00 | -0.11% | 27,940 |
| Apr 21, 2026 | 9,100.00 | 9,550.00 | 9,100.00 | 9,320.00 | 9,320.00 | 2.98% | 40,910 |
| Apr 20, 2026 | 9,520.00 | 9,520.00 | 9,050.00 | 9,050.00 | 9,050.00 | -4.94% | 59,169 |
| Apr 17, 2026 | 9,550.00 | 9,560.00 | 9,280.00 | 9,520.00 | 9,520.00 | 1.49% | 45,245 |
| Apr 16, 2026 | 9,460.00 | 9,580.00 | 9,270.00 | 9,380.00 | 9,380.00 | 0.11% | 45,724 |
| Apr 15, 2026 | 9,600.00 | 9,600.00 | 9,290.00 | 9,370.00 | 9,370.00 | -0.43% | 66,989 |
| Apr 14, 2026 | 8,820.00 | 9,520.00 | 8,820.00 | 9,410.00 | 9,410.00 | 7.18% | 71,674 |
| Apr 13, 2026 | 8,970.00 | 9,200.00 | 8,620.00 | 8,780.00 | 8,780.00 | -3.30% | 44,966 |
| Apr 10, 2026 | 9,210.00 | 9,490.00 | 9,060.00 | 9,080.00 | 9,080.00 | -1.41% | 33,085 |
| Apr 9, 2026 | 9,560.00 | 9,560.00 | 9,120.00 | 9,210.00 | 9,210.00 | -2.13% | 31,344 |
| Apr 8, 2026 | 9,040.00 | 9,520.00 | 9,010.00 | 9,410.00 | 9,410.00 | 4.44% | 98,680 |
| Apr 7, 2026 | 9,570.00 | 9,800.00 | 8,820.00 | 9,010.00 | 9,010.00 | -5.95% | 90,789 |
| Apr 6, 2026 | 8,990.00 | 9,790.00 | 8,890.00 | 9,580.00 | 9,580.00 | 6.68% | 193,912 |
| Apr 3, 2026 | 8,060.00 | 9,170.00 | 8,060.00 | 8,980.00 | 8,980.00 | 12.53% | 245,385 |
| Apr 2, 2026 | 8,240.00 | 8,380.00 | 7,810.00 | 7,980.00 | 7,980.00 | -2.92% | 134,297 |
| Apr 1, 2026 | 8,200.00 | 8,990.00 | 7,860.00 | 8,220.00 | 8,220.00 | 18.79% | 1,256,346 |
| Mar 31, 2026 | 7,170.00 | 7,170.00 | 6,840.00 | 6,920.00 | 6,920.00 | -2.95% | 29,813 |
| Mar 30, 2026 | 7,420.00 | 7,420.00 | 7,130.00 | 7,130.00 | 7,130.00 | -4.68% | 20,063 |
| Mar 27, 2026 | 7,480.00 | 7,870.00 | 7,320.00 | 7,480.00 | 7,480.00 | -0.27% | 24,777 |
| Mar 26, 2026 | 7,660.00 | 7,680.00 | 7,450.00 | 7,500.00 | 7,500.00 | -2.09% | 14,620 |
| Mar 25, 2026 | 7,780.00 | 7,900.00 | 7,640.00 | 7,660.00 | 7,660.00 | -2.30% | 23,224 |
| Mar 24, 2026 | 7,800.00 | 7,900.00 | 7,770.00 | 7,840.00 | 7,840.00 | 1.29% | 34,873 |
| Mar 23, 2026 | 7,760.00 | 7,840.00 | 7,570.00 | 7,740.00 | 7,740.00 | -0.26% | 53,308 |
| Mar 20, 2026 | 7,550.00 | 7,840.00 | 7,550.00 | 7,760.00 | 7,760.00 | 2.78% | 53,599 |
| Mar 19, 2026 | 7,600.00 | 7,690.00 | 7,520.00 | 7,550.00 | 7,550.00 | -1.95% | 22,065 |
| Mar 18, 2026 | 7,940.00 | 7,970.00 | 7,600.00 | 7,700.00 | 7,700.00 | -3.02% | 48,933 |
| Mar 17, 2026 | 7,980.00 | 8,070.00 | 7,800.00 | 7,940.00 | 7,940.00 | -0.50% | 64,604 |
| Mar 16, 2026 | 7,900.00 | 8,030.00 | 7,720.00 | 7,980.00 | 7,980.00 | 4.04% | 87,416 |
| Mar 13, 2026 | 7,770.00 | 7,770.00 | 7,490.00 | 7,670.00 | 7,670.00 | -1.29% | 41,091 |
| Mar 12, 2026 | 7,590.00 | 7,840.00 | 7,530.00 | 7,770.00 | 7,770.00 | 2.37% | 31,434 |
| Mar 11, 2026 | 7,660.00 | 7,680.00 | 7,510.00 | 7,590.00 | 7,590.00 | 0.80% | 42,545 |
| Mar 10, 2026 | 7,400.00 | 7,670.00 | 7,400.00 | 7,530.00 | 7,530.00 | 2.59% | 51,835 |
| Mar 9, 2026 | 7,570.00 | 7,570.00 | 7,100.00 | 7,340.00 | 7,340.00 | -3.29% | 63,230 |
| Mar 6, 2026 | 7,510.00 | 7,690.00 | 7,400.00 | 7,590.00 | 7,590.00 | 1.61% | 43,067 |
| Mar 5, 2026 | 7,250.00 | 7,540.00 | 7,030.00 | 7,470.00 | 7,470.00 | 9.53% | 51,007 |
| Mar 4, 2026 | 7,550.00 | 7,560.00 | 6,810.00 | 6,820.00 | 6,820.00 | -10.73% | 92,256 |
| Mar 3, 2026 | 7,650.00 | 7,820.00 | 7,550.00 | 7,640.00 | 7,640.00 | 0.26% | 113,553 |
| 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 |