FreeT, Inc. (KRX:006490)
South Korea · Delayed Price · Currency is KRW 2,390.00
+550.00 (29.89%)
At close: Sep 11, 2026
FreeT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,865.39 | 1,933.86 | 1,629.92 | 1,830.32 | 1,830.32 | -1.79% | 177,637 |
| Jul 20, 2026 | 2,171.00 | 2,171.00 | 1,753.50 | 1,863.72 | 1,863.72 | -5.18% | 130,658 |
| Jul 16, 2026 | 2,505.00 | 2,505.00 | 1,847.02 | 1,965.59 | 1,965.59 | -24.06% | 225,896 |
| Jun 24, 2026 | 2,137.60 | 2,797.25 | 2,137.60 | 2,588.50 | 2,588.50 | 12.32% | 238,682 |
| Jun 23, 2026 | 2,463.25 | 2,538.40 | 2,095.85 | 2,304.60 | 2,304.60 | -8.31% | 142,337 |
| Jun 22, 2026 | 2,104.20 | 2,513.35 | 2,029.05 | 2,513.35 | 2,513.35 | 11.90% | 117,250 |
| Jun 19, 2026 | 2,371.40 | 2,496.65 | 2,162.65 | 2,246.15 | 2,246.15 | -10.03% | 115,519 |
| Jun 18, 2026 | 2,513.35 | 2,730.45 | 2,404.80 | 2,496.65 | 2,496.65 | -0.66% | 29,518 |
| Jun 17, 2026 | 2,546.75 | 2,646.95 | 2,446.55 | 2,513.35 | 2,513.35 | -1.31% | 25,920 |
| Jun 16, 2026 | 2,421.50 | 2,638.60 | 2,421.50 | 2,546.75 | 2,546.75 | -3.79% | 52,802 |
| Jun 15, 2026 | 2,530.05 | 2,914.15 | 2,463.25 | 2,646.95 | 2,646.95 | 4.62% | 111,838 |
| Jun 12, 2026 | 2,346.35 | 2,621.90 | 2,346.35 | 2,530.05 | 2,530.05 | 2.02% | 40,778 |
| Jun 11, 2026 | 2,488.30 | 2,588.50 | 2,421.50 | 2,479.95 | 2,479.95 | -1.33% | 33,169 |
| Jun 10, 2026 | 2,438.20 | 2,571.80 | 2,371.40 | 2,513.35 | 2,513.35 | 3.08% | 46,169 |
| Jun 9, 2026 | 2,505.00 | 2,630.25 | 2,396.45 | 2,438.20 | 2,438.20 | -1.68% | 47,685 |
| Jun 8, 2026 | 2,605.20 | 2,747.15 | 2,404.80 | 2,479.95 | 2,479.95 | -4.81% | 61,262 |
| Jun 5, 2026 | 2,697.05 | 2,772.20 | 2,555.10 | 2,605.20 | 2,605.20 | -3.41% | 37,085 |
| Jun 4, 2026 | 2,705.40 | 2,780.55 | 2,580.15 | 2,697.05 | 2,697.05 | -0.31% | 51,846 |
| Jun 2, 2026 | 2,588.50 | 2,705.40 | 2,454.90 | 2,705.40 | 2,705.40 | 4.18% | 122,768 |
| Jun 1, 2026 | 2,872.40 | 2,880.75 | 2,563.45 | 2,596.85 | 2,596.85 | -9.59% | 115,880 |
| May 29, 2026 | 2,922.50 | 3,039.40 | 2,755.50 | 2,872.40 | 2,872.40 | -1.43% | 45,160 |
| May 28, 2026 | 3,131.25 | 3,131.25 | 2,830.65 | 2,914.15 | 2,914.15 | -3.59% | 107,752 |
| May 27, 2026 | 3,289.90 | 3,298.25 | 2,997.65 | 3,022.70 | 3,022.70 | -8.12% | 96,544 |
| May 26, 2026 | 3,039.40 | 3,390.10 | 2,914.15 | 3,289.90 | 3,289.90 | 10.36% | 156,161 |
| May 22, 2026 | 3,006.00 | 3,031.05 | 2,855.70 | 2,980.95 | 2,980.95 | -0.83% | 52,201 |
| May 21, 2026 | 3,147.95 | 3,231.45 | 2,947.55 | 3,006.00 | 3,006.00 | -4.51% | 56,241 |
| May 20, 2026 | 3,122.90 | 3,398.45 | 2,905.80 | 3,147.95 | 3,147.95 | 0.80% | 89,115 |
| May 19, 2026 | 3,189.70 | 3,264.85 | 3,089.50 | 3,122.90 | 3,122.90 | -2.09% | 62,829 |
| May 18, 2026 | 3,156.30 | 3,198.05 | 2,889.10 | 3,189.70 | 3,189.70 | 1.06% | 52,981 |
| May 15, 2026 | 3,381.75 | 3,406.80 | 3,131.25 | 3,156.30 | 3,156.30 | -6.20% | 138,985 |
| May 14, 2026 | 3,590.50 | 3,590.50 | 3,281.55 | 3,365.05 | 3,365.05 | -1.47% | 80,661 |
| May 13, 2026 | 3,565.45 | 3,573.80 | 3,415.15 | 3,415.15 | 3,415.15 | -4.22% | 81,300 |
| May 12, 2026 | 3,699.05 | 3,841.00 | 3,448.55 | 3,565.45 | 3,565.45 | -3.61% | 189,198 |
| May 11, 2026 | 4,149.95 | 4,149.95 | 3,590.50 | 3,699.05 | 3,699.05 | -10.87% | 332,127 |