FreeMs Corporation (KOSDAQ:053160)
South Korea · Delayed Price · Currency is KRW 9,460.00
+10.00 (0.11%)
At close: Jun 18, 2026
FreeMs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 9,070.00 | 9,170.00 | 8,890.00 | 8,920.00 | 8,920.00 | -1.11% | 23,010 |
| Apr 30, 2026 | 9,090.00 | 9,240.00 | 9,000.00 | 9,020.00 | 9,020.00 | -1.20% | 24,328 |
| Apr 29, 2026 | 9,390.00 | 9,390.00 | 9,030.00 | 9,130.00 | 9,130.00 | -2.77% | 22,253 |
| Apr 28, 2026 | 9,250.00 | 9,440.00 | 9,000.00 | 9,390.00 | 9,390.00 | 2.40% | 28,625 |
| 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% | 38,460 |
| Apr 23, 2026 | 9,310.00 | 9,400.00 | 8,950.00 | 9,070.00 | 9,070.00 | -2.58% | 44,971 |
| Apr 22, 2026 | 9,310.00 | 9,370.00 | 9,180.00 | 9,310.00 | 9,310.00 | -0.11% | 27,941 |
| 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% | 59,170 |
| Apr 17, 2026 | 9,550.00 | 9,560.00 | 9,280.00 | 9,520.00 | 9,520.00 | 1.49% | 45,451 |
| Apr 16, 2026 | 9,460.00 | 9,580.00 | 9,270.00 | 9,380.00 | 9,380.00 | 0.11% | 45,792 |
| Apr 15, 2026 | 9,600.00 | 9,600.00 | 9,290.00 | 9,370.00 | 9,370.00 | -0.43% | 67,299 |
| Apr 14, 2026 | 8,820.00 | 9,520.00 | 8,820.00 | 9,410.00 | 9,410.00 | 7.18% | 71,947 |
| Apr 13, 2026 | 8,970.00 | 9,200.00 | 8,620.00 | 8,780.00 | 8,780.00 | -3.30% | 45,204 |
| Apr 10, 2026 | 9,210.00 | 9,490.00 | 9,060.00 | 9,080.00 | 9,080.00 | -1.41% | 33,284 |
| Apr 9, 2026 | 9,560.00 | 9,560.00 | 9,120.00 | 9,210.00 | 9,210.00 | -2.13% | 31,414 |
| Apr 8, 2026 | 9,040.00 | 9,520.00 | 9,010.00 | 9,410.00 | 9,410.00 | 4.44% | 99,099 |
| 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 |