FreeT, Inc. (KRX:006490)
South Korea · Delayed Price · Currency is KRW 729.00
+14.00 (1.96%)
Nov 4, 2026, 3:30 PM KST
FreeT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 686.00 | 768.00 | 664.00 | 729.00 | 729.00 | 1.96% | 48,837 |
| Nov 3, 2026 | 851.00 | 851.00 | 703.00 | 715.00 | 715.00 | -12.38% | 79,018 |
| Nov 2, 2026 | 810.00 | 850.00 | 775.00 | 816.00 | 816.00 | 3.16% | 39,589 |
| Oct 30, 2026 | 909.00 | 909.00 | 739.00 | 791.00 | 791.00 | -8.55% | 73,960 |
| Oct 29, 2026 | 949.00 | 949.00 | 846.00 | 865.00 | 865.00 | -6.89% | 75,745 |
| Oct 28, 2026 | 993.00 | 993.00 | 925.00 | 929.00 | 929.00 | -4.82% | 38,287 |
| Oct 27, 2026 | 963.00 | 998.00 | 946.00 | 976.00 | 976.00 | 1.35% | 20,552 |
| Oct 26, 2026 | 994.00 | 1,069.00 | 941.00 | 963.00 | 963.00 | -3.12% | 44,121 |
| Oct 23, 2026 | 1,000.00 | 1,018.00 | 938.00 | 994.00 | 994.00 | -0.60% | 20,527 |
| Oct 22, 2026 | 1,010.00 | 1,080.00 | 930.00 | 1,000.00 | 1,000.00 | -3.85% | 43,393 |
| Oct 21, 2026 | 1,099.00 | 1,115.00 | 1,021.00 | 1,040.00 | 1,040.00 | 1.07% | 17,694 |
| Oct 20, 2026 | 1,031.00 | 1,127.00 | 1,007.00 | 1,029.00 | 1,029.00 | -4.90% | 51,207 |
| Oct 19, 2026 | 1,157.00 | 1,157.00 | 1,026.00 | 1,082.00 | 1,082.00 | -0.92% | 41,839 |
| Oct 16, 2026 | 1,052.00 | 1,100.00 | 1,006.00 | 1,092.00 | 1,092.00 | 3.80% | 40,068 |
| Oct 15, 2026 | 1,102.00 | 1,199.00 | 1,050.00 | 1,052.00 | 1,052.00 | -12.26% | 40,151 |
| Oct 14, 2026 | 1,268.00 | 1,279.00 | 1,160.00 | 1,199.00 | 1,199.00 | -0.08% | 45,788 |
| Oct 13, 2026 | 1,350.00 | 1,416.00 | 1,190.00 | 1,200.00 | 1,200.00 | -11.11% | 57,737 |
| Oct 12, 2026 | 1,380.00 | 1,449.00 | 1,341.00 | 1,350.00 | 1,350.00 | -3.57% | 62,716 |
| Oct 8, 2026 | 1,461.00 | 1,489.00 | 1,375.00 | 1,400.00 | 1,400.00 | -4.18% | 42,339 |
| Oct 7, 2026 | 1,499.00 | 1,499.00 | 1,425.00 | 1,461.00 | 1,461.00 | 0.14% | 37,077 |
| Oct 6, 2026 | 1,466.00 | 1,538.00 | 1,401.00 | 1,459.00 | 1,459.00 | -0.48% | 68,017 |
| Oct 2, 2026 | 1,423.00 | 1,500.00 | 1,330.00 | 1,466.00 | 1,466.00 | 3.02% | 91,353 |
| Oct 1, 2026 | 1,361.00 | 1,424.00 | 1,330.00 | 1,423.00 | 1,423.00 | 4.71% | 74,106 |
| Sep 30, 2026 | 1,306.00 | 1,360.00 | 1,245.00 | 1,359.00 | 1,359.00 | 4.06% | 71,474 |
| Sep 29, 2026 | 1,499.00 | 1,499.00 | 1,300.00 | 1,306.00 | 1,306.00 | -8.42% | 81,446 |
| Sep 28, 2026 | 1,399.00 | 1,500.00 | 1,351.00 | 1,426.00 | 1,426.00 | 5.24% | 89,576 |
| Sep 23, 2026 | 1,434.00 | 1,440.00 | 1,313.00 | 1,355.00 | 1,355.00 | -1.88% | 88,159 |
| Sep 22, 2026 | 1,534.00 | 1,554.00 | 1,381.00 | 1,381.00 | 1,381.00 | -6.37% | 177,256 |
| Sep 21, 2026 | 1,501.00 | 1,550.00 | 1,409.00 | 1,475.00 | 1,475.00 | -3.91% | 302,514 |
| Sep 18, 2026 | 1,825.00 | 1,826.00 | 1,535.00 | 1,535.00 | 1,535.00 | -29.91% | 1,061,637 |
| Sep 17, 2026 | 2,030.00 | 2,210.00 | 1,937.00 | 2,190.00 | 2,190.00 | 7.88% | 112,056 |
| Sep 16, 2026 | 2,270.00 | 2,440.00 | 2,030.00 | 2,030.00 | 2,030.00 | -9.78% | 146,025 |
| Sep 15, 2026 | 2,400.00 | 2,745.00 | 2,250.00 | 2,250.00 | 2,250.00 | -13.13% | 405,490 |
| Sep 14, 2026 | 2,715.00 | 3,025.00 | 2,250.00 | 2,590.00 | 2,590.00 | 8.37% | 2,016,401 |
| Sep 11, 2026 | 2,390.00 | 2,390.00 | 2,250.00 | 2,390.00 | 2,390.00 | 29.89% | 164,384 |
| Sep 10, 2026 | 1,416.00 | 1,840.00 | 1,416.00 | 1,840.00 | 1,840.00 | 22.69% | 122,620 |
| Aug 10, 2026 | 1,651.63 | 1,653.30 | 1,486.30 | 1,499.66 | 1,499.66 | -9.20% | 172,440 |
| Aug 7, 2026 | 1,454.57 | 1,837.00 | 1,407.81 | 1,651.63 | 1,651.63 | 13.55% | 365,404 |
| Aug 6, 2026 | 1,494.65 | 1,494.65 | 1,406.14 | 1,454.57 | 1,454.57 | -2.68% | 55,005 |
| Aug 5, 2026 | 1,519.70 | 1,559.78 | 1,469.60 | 1,494.65 | 1,494.65 | -1.65% | 50,264 |
| Aug 4, 2026 | 1,481.29 | 1,558.11 | 1,481.29 | 1,519.70 | 1,519.70 | 1.68% | 31,874 |
| Aug 3, 2026 | 1,494.65 | 1,563.12 | 1,421.17 | 1,494.65 | 1,494.65 | - | 73,793 |
| Jul 31, 2026 | 1,409.48 | 1,611.55 | 1,409.48 | 1,494.65 | 1,494.65 | 2.40% | 33,236 |
| Jul 30, 2026 | 1,504.67 | 1,596.52 | 1,446.22 | 1,459.58 | 1,459.58 | -2.89% | 21,352 |
| Jul 29, 2026 | 1,623.24 | 1,685.03 | 1,436.20 | 1,503.00 | 1,503.00 | -7.41% | 58,851 |
| Jul 28, 2026 | 1,638.27 | 1,701.73 | 1,586.50 | 1,623.24 | 1,623.24 | -4.71% | 25,724 |
| Jul 27, 2026 | 1,661.65 | 1,708.41 | 1,603.20 | 1,703.40 | 1,703.40 | 2.00% | 35,697 |
| Jul 24, 2026 | 1,720.10 | 1,720.10 | 1,638.27 | 1,670.00 | 1,670.00 | -0.70% | 29,813 |
| Jul 23, 2026 | 1,673.34 | 1,778.55 | 1,648.29 | 1,681.69 | 1,681.69 | 0.50% | 58,101 |
| Jul 22, 2026 | 1,815.29 | 1,815.29 | 1,673.34 | 1,673.34 | 1,673.34 | -8.58% | 43,422 |