FreeMs Corporation (KOSDAQ:053160)
South Korea · Delayed Price · Currency is KRW 7,830.00
0.00 (0.00%)
At close: May 20, 2026
FreeMs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 8,060.00 | 9,170.00 | 8,060.00 | 8,980.00 | 8,980.00 | 12.53% | 245,882 |
| Apr 2, 2026 | 8,240.00 | 8,380.00 | 7,810.00 | 7,980.00 | 7,980.00 | -2.92% | 134,897 |
| Apr 1, 2026 | 8,200.00 | 8,990.00 | 7,860.00 | 8,220.00 | 8,220.00 | 18.79% | 1,258,674 |
| Mar 31, 2026 | 7,170.00 | 7,170.00 | 6,840.00 | 6,920.00 | 6,920.00 | -2.95% | 35,936 |
| Mar 30, 2026 | 7,420.00 | 7,420.00 | 7,130.00 | 7,130.00 | 7,130.00 | -4.68% | 20,273 |
| Mar 27, 2026 | 7,480.00 | 7,870.00 | 7,320.00 | 7,480.00 | 7,480.00 | -0.27% | 24,916 |
| Mar 26, 2026 | 7,660.00 | 7,680.00 | 7,450.00 | 7,500.00 | 7,500.00 | -2.09% | 14,621 |
| Mar 25, 2026 | 7,780.00 | 7,900.00 | 7,640.00 | 7,660.00 | 7,660.00 | -2.30% | 23,280 |
| Mar 24, 2026 | 7,800.00 | 7,900.00 | 7,770.00 | 7,840.00 | 7,840.00 | 1.29% | 34,899 |
| 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% | 53,672 |
| Mar 19, 2026 | 7,600.00 | 7,690.00 | 7,520.00 | 7,550.00 | 7,550.00 | -1.95% | 22,172 |
| Mar 18, 2026 | 7,940.00 | 7,970.00 | 7,600.00 | 7,700.00 | 7,700.00 | -3.02% | 49,085 |
| Mar 17, 2026 | 7,980.00 | 8,070.00 | 7,800.00 | 7,940.00 | 7,940.00 | -0.50% | 64,626 |
| 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% | 41,114 |
| 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% | 42,546 |
| Mar 10, 2026 | 7,400.00 | 7,670.00 | 7,400.00 | 7,530.00 | 7,530.00 | 2.59% | 52,622 |