FreeT, Inc. (KRX:006490)
South Korea · Delayed Price · Currency is KRW 1,116.00
-61.00 (-5.18%)
Jul 20, 2026, 3:30 PM KST
FreeT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,300.00 | 1,300.00 | 1,050.00 | 1,116.00 | 1,116.00 | -5.18% | 217,988 |
| Jul 16, 2026 | 1,500.00 | 1,500.00 | 1,106.00 | 1,177.00 | 1,177.00 | -24.06% | 376,976 |
| Jun 24, 2026 | 1,280.00 | 1,675.00 | 1,280.00 | 1,550.00 | 1,550.00 | 12.32% | 398,599 |
| Jun 23, 2026 | 1,475.00 | 1,520.00 | 1,255.00 | 1,380.00 | 1,380.00 | -8.31% | 237,703 |
| Jun 22, 2026 | 1,260.00 | 1,505.00 | 1,215.00 | 1,505.00 | 1,505.00 | 11.90% | 195,809 |
| Jun 19, 2026 | 1,420.00 | 1,495.00 | 1,295.00 | 1,345.00 | 1,345.00 | -10.03% | 192,917 |
| Jun 18, 2026 | 1,505.00 | 1,635.00 | 1,440.00 | 1,495.00 | 1,495.00 | -0.66% | 49,296 |
| Jun 17, 2026 | 1,525.00 | 1,585.00 | 1,465.00 | 1,505.00 | 1,505.00 | -1.31% | 43,287 |
| Jun 16, 2026 | 1,450.00 | 1,580.00 | 1,450.00 | 1,525.00 | 1,525.00 | -3.79% | 88,181 |
| Jun 15, 2026 | 1,515.00 | 1,745.00 | 1,475.00 | 1,585.00 | 1,585.00 | 4.62% | 186,771 |
| Jun 12, 2026 | 1,405.00 | 1,570.00 | 1,405.00 | 1,515.00 | 1,515.00 | 2.02% | 68,100 |
| Jun 11, 2026 | 1,490.00 | 1,550.00 | 1,450.00 | 1,485.00 | 1,485.00 | -1.33% | 55,393 |
| Jun 10, 2026 | 1,460.00 | 1,540.00 | 1,420.00 | 1,505.00 | 1,505.00 | 3.08% | 77,103 |
| Jun 9, 2026 | 1,500.00 | 1,575.00 | 1,435.00 | 1,460.00 | 1,460.00 | -1.68% | 79,634 |
| Jun 8, 2026 | 1,560.00 | 1,645.00 | 1,440.00 | 1,485.00 | 1,485.00 | -4.81% | 102,309 |
| Jun 5, 2026 | 1,615.00 | 1,660.00 | 1,530.00 | 1,560.00 | 1,560.00 | -3.41% | 61,933 |
| Jun 4, 2026 | 1,620.00 | 1,665.00 | 1,545.00 | 1,615.00 | 1,615.00 | -0.31% | 86,584 |
| Jun 2, 2026 | 1,550.00 | 1,620.00 | 1,470.00 | 1,620.00 | 1,620.00 | 4.18% | 205,024 |
| Jun 1, 2026 | 1,720.00 | 1,725.00 | 1,535.00 | 1,555.00 | 1,555.00 | -9.59% | 193,521 |
| May 29, 2026 | 1,750.00 | 1,820.00 | 1,650.00 | 1,720.00 | 1,720.00 | -1.43% | 75,418 |
| May 28, 2026 | 1,875.00 | 1,875.00 | 1,695.00 | 1,745.00 | 1,745.00 | -3.59% | 179,947 |
| May 27, 2026 | 1,970.00 | 1,975.00 | 1,795.00 | 1,810.00 | 1,810.00 | -8.12% | 161,229 |
| May 26, 2026 | 1,820.00 | 2,030.00 | 1,745.00 | 1,970.00 | 1,970.00 | 10.36% | 260,789 |
| May 22, 2026 | 1,800.00 | 1,815.00 | 1,710.00 | 1,785.00 | 1,785.00 | -0.83% | 87,177 |
| May 21, 2026 | 1,885.00 | 1,935.00 | 1,765.00 | 1,800.00 | 1,800.00 | -4.51% | 93,923 |
| May 20, 2026 | 1,870.00 | 2,035.00 | 1,740.00 | 1,885.00 | 1,885.00 | 0.80% | 148,823 |
| May 19, 2026 | 1,910.00 | 1,955.00 | 1,850.00 | 1,870.00 | 1,870.00 | -2.09% | 104,925 |
| May 18, 2026 | 1,890.00 | 1,915.00 | 1,730.00 | 1,910.00 | 1,910.00 | 1.06% | 88,479 |
| May 15, 2026 | 2,025.00 | 2,040.00 | 1,875.00 | 1,890.00 | 1,890.00 | -6.20% | 232,106 |
| May 14, 2026 | 2,150.00 | 2,150.00 | 1,965.00 | 2,015.00 | 2,015.00 | -1.47% | 134,705 |
| May 13, 2026 | 2,135.00 | 2,140.00 | 2,045.00 | 2,045.00 | 2,045.00 | -4.22% | 135,772 |
| May 12, 2026 | 2,215.00 | 2,300.00 | 2,065.00 | 2,135.00 | 2,135.00 | -3.61% | 315,961 |
| May 11, 2026 | 2,485.00 | 2,485.00 | 2,150.00 | 2,215.00 | 2,215.00 | -10.87% | 554,653 |
| May 8, 2026 | 2,335.00 | 2,490.00 | 2,305.00 | 2,485.00 | 2,485.00 | 6.42% | 342,917 |
| May 7, 2026 | 2,245.00 | 2,435.00 | 2,230.00 | 2,335.00 | 2,335.00 | 4.01% | 248,293 |
| May 6, 2026 | 2,300.00 | 2,495.00 | 2,235.00 | 2,245.00 | 2,245.00 | 0.67% | 550,280 |
| May 4, 2026 | 2,325.00 | 2,450.00 | 2,220.00 | 2,230.00 | 2,230.00 | -4.09% | 171,222 |
| Apr 30, 2026 | 2,285.00 | 2,495.00 | 2,155.00 | 2,325.00 | 2,325.00 | 1.97% | 265,348 |
| Apr 29, 2026 | 2,375.00 | 2,375.00 | 2,185.00 | 2,280.00 | 2,280.00 | -1.30% | 236,115 |
| Apr 28, 2026 | 2,440.00 | 2,440.00 | 2,280.00 | 2,310.00 | 2,310.00 | -5.52% | 254,046 |
| Apr 27, 2026 | 2,555.00 | 2,610.00 | 2,395.00 | 2,445.00 | 2,445.00 | -2.20% | 283,615 |
| Apr 24, 2026 | 2,345.00 | 2,535.00 | 2,290.00 | 2,500.00 | 2,500.00 | 3.95% | 372,101 |
| Apr 23, 2026 | 2,215.00 | 2,845.00 | 2,210.00 | 2,405.00 | 2,405.00 | 9.57% | 2,570,634 |
| Apr 22, 2026 | 2,100.00 | 2,410.00 | 2,020.00 | 2,195.00 | 2,195.00 | 6.04% | 389,190 |
| Apr 21, 2026 | 2,025.00 | 2,140.00 | 2,005.00 | 2,070.00 | 2,070.00 | 0.73% | 162,208 |
| Apr 20, 2026 | 2,105.00 | 2,120.00 | 1,975.00 | 2,055.00 | 2,055.00 | -2.38% | 262,857 |
| Apr 17, 2026 | 2,230.00 | 2,240.00 | 2,045.00 | 2,105.00 | 2,105.00 | -6.03% | 263,534 |
| Apr 16, 2026 | 2,245.00 | 2,410.00 | 2,155.00 | 2,240.00 | 2,240.00 | 1.59% | 236,784 |
| Apr 15, 2026 | 2,300.00 | 2,315.00 | 2,120.00 | 2,205.00 | 2,205.00 | -4.13% | 354,005 |
| Apr 14, 2026 | 2,450.00 | 2,470.00 | 2,285.00 | 2,300.00 | 2,300.00 | -6.12% | 309,072 |