FreeMs Corporation 053160
KRX · South Korea · Producer Manufacturing
KRW 8,720.00-10.00 (-0.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,400.00 | -3.78% | KRW 8,730.00 | KRW 8,730.00 | KRW 8,320.00 | 4.58K |
| 2026-10-01 | KRW 8,730.00 | -1.02% | KRW 8,820.00 | KRW 8,870.00 | KRW 8,625.00 | 8.99K |
| 2026-09-30 | KRW 8,820.00 | -0.23% | KRW 8,930.00 | KRW 9,430.00 | KRW 8,810.00 | 6.08K |
| 2026-09-29 | KRW 8,840.00 | -4.95% | KRW 9,040.00 | KRW 9,290.00 | KRW 8,810.00 | 10.15K |
| 2026-09-28 | KRW 9,300.00 | -0.43% | KRW 9,400.00 | KRW 9,520.00 | KRW 9,100.00 | 8.49K |
| 2026-09-23 | KRW 9,340.00 | -0.32% | KRW 9,370.00 | KRW 9,670.00 | KRW 9,080.00 | 7.09K |
| 2026-09-22 | KRW 9,370.00 | +1.85% | KRW 9,320.00 | KRW 9,770.00 | KRW 9,030.00 | 5.53K |
| 2026-09-21 | KRW 9,200.00 | -2.13% | KRW 9,410.00 | KRW 9,620.00 | KRW 9,120.00 | 7.83K |
| 2026-09-18 | KRW 9,400.00 | -5.62% | KRW 9,970.00 | KRW 10,200.00 | KRW 9,210.00 | 13.24K |
| 2026-09-17 | KRW 9,960.00 | -1.39% | KRW 10,100.00 | KRW 10,670.00 | KRW 9,850.00 | 5.71K |
| 2026-09-16 | KRW 10,100.00 | -4.54% | KRW 10,580.00 | KRW 10,680.00 | KRW 10,100.00 | 2.40K |
| 2026-09-15 | KRW 10,580.00 | +3.83% | KRW 10,580.00 | KRW 10,580.00 | KRW 10,140.00 | 9.96K |
| 2026-09-14 | KRW 10,190.00 | -0.68% | KRW 10,220.00 | KRW 10,490.00 | KRW 10,170.00 | 7.63K |
| 2026-09-11 | KRW 10,260.00 | -2.19% | KRW 10,490.00 | KRW 10,490.00 | KRW 10,180.00 | 3.22K |
| 2026-09-10 | KRW 10,490.00 | 0.00% | KRW 10,570.00 | KRW 10,570.00 | KRW 10,220.00 | 7.33K |
| 2026-09-09 | KRW 10,490.00 | +1.35% | KRW 10,080.00 | KRW 10,670.00 | KRW 9,900.00 | 6.31K |
| 2026-09-08 | KRW 10,350.00 | -3.09% | KRW 10,700.00 | KRW 10,750.00 | KRW 9,820.00 | 25.89K |
| 2026-09-07 | KRW 10,680.00 | +5.85% | KRW 10,180.00 | KRW 10,690.00 | KRW 10,120.00 | 19.02K |
| 2026-09-04 | KRW 10,090.00 | +3.06% | KRW 9,790.00 | KRW 10,150.00 | KRW 9,710.00 | 13.36K |
| 2026-09-03 | KRW 9,790.00 | +1.35% | KRW 9,670.00 | KRW 9,860.00 | KRW 9,590.00 | 4.23K |
| 2026-09-02 | KRW 9,660.00 | -1.43% | KRW 9,800.00 | KRW 9,900.00 | KRW 9,530.00 | 1.70K |
| 2026-09-01 | KRW 9,800.00 | +1.55% | KRW 9,730.00 | KRW 9,800.00 | KRW 9,470.00 | 4.32K |
| 2026-08-31 | KRW 9,650.00 | +0.73% | KRW 9,600.00 | KRW 9,690.00 | KRW 9,460.00 | 1.84K |
| 2026-08-28 | KRW 9,580.00 | +1.48% | KRW 9,450.00 | KRW 9,600.00 | KRW 9,260.00 | 2.33K |
| 2026-08-27 | KRW 9,440.00 | +0.43% | KRW 9,500.00 | KRW 9,500.00 | KRW 9,180.00 | 8.92K |
| 2026-08-26 | KRW 9,400.00 | 0.00% | KRW 9,400.00 | KRW 9,490.00 | KRW 9,300.00 | 20.41K |
| 2026-08-25 | KRW 9,400.00 | +0.32% | KRW 9,500.00 | KRW 9,500.00 | KRW 9,210.00 | 6.94K |
| 2026-08-24 | KRW 9,370.00 | +1.19% | KRW 9,390.00 | KRW 9,410.00 | KRW 9,290.00 | 12.58K |
| 2026-08-21 | KRW 9,260.00 | +1.54% | KRW 9,120.00 | KRW 9,290.00 | KRW 8,480.00 | 3.47K |
| 2026-08-20 | KRW 9,120.00 | -2.46% | KRW 9,420.00 | KRW 9,540.00 | KRW 9,050.00 | 20.78K |
| 2026-08-19 | KRW 9,350.00 | -0.53% | KRW 9,480.00 | KRW 9,480.00 | KRW 9,260.00 | 5.53K |
| 2026-08-18 | KRW 9,400.00 | -0.32% | KRW 9,430.00 | KRW 9,550.00 | KRW 9,320.00 | 5.73K |
| 2026-08-14 | KRW 9,430.00 | -0.21% | KRW 9,450.00 | KRW 9,500.00 | KRW 9,060.00 | 5.54K |
| 2026-08-13 | KRW 9,450.00 | +1.07% | KRW 9,470.00 | KRW 9,480.00 | KRW 9,300.00 | 11.87K |
| 2026-08-12 | KRW 9,350.00 | -0.11% | KRW 9,360.00 | KRW 9,460.00 | KRW 9,270.00 | 5.78K |
| 2026-08-11 | KRW 9,360.00 | +1.41% | KRW 9,160.00 | KRW 9,400.00 | KRW 9,160.00 | 18.27K |
| 2026-08-10 | KRW 9,230.00 | -0.65% | KRW 9,010.00 | KRW 9,390.00 | KRW 9,010.00 | 3.71K |
| 2026-08-07 | KRW 9,290.00 | +0.76% | KRW 9,290.00 | KRW 9,320.00 | KRW 9,070.00 | 12.88K |
| 2026-08-06 | KRW 9,220.00 | +1.43% | KRW 9,040.00 | KRW 9,260.00 | KRW 9,020.00 | 14.83K |
| 2026-08-05 | KRW 9,090.00 | -1.84% | KRW 9,260.00 | KRW 9,260.00 | KRW 8,860.00 | 58.89K |
| 2026-08-04 | KRW 9,260.00 | +1.42% | KRW 9,060.00 | KRW 9,290.00 | KRW 9,060.00 | 8.01K |
| 2026-08-03 | KRW 9,130.00 | +1.90% | KRW 8,530.00 | KRW 9,160.00 | KRW 8,530.00 | 18.51K |
| 2026-07-31 | KRW 8,960.00 | +7.31% | KRW 8,350.00 | KRW 9,050.00 | KRW 8,350.00 | 19.63K |
| 2026-07-30 | KRW 8,350.00 | +3.21% | KRW 7,500.00 | KRW 8,570.00 | KRW 7,500.00 | 8.46K |
| 2026-07-29 | KRW 8,090.00 | -9.30% | KRW 9,100.00 | KRW 9,100.00 | KRW 7,990.00 | 19.75K |
| 2026-07-28 | KRW 8,920.00 | -3.98% | KRW 9,200.00 | KRW 9,200.00 | KRW 8,920.00 | 12.25K |
| 2026-07-27 | KRW 9,290.00 | +2.09% | KRW 9,030.00 | KRW 9,290.00 | KRW 8,750.00 | 14.56K |
| 2026-07-24 | KRW 9,100.00 | +0.55% | KRW 9,060.00 | KRW 9,140.00 | KRW 8,800.00 | 8.89K |
| 2026-07-23 | KRW 9,050.00 | 0.00% | KRW 8,960.00 | KRW 9,180.00 | KRW 8,960.00 | 5.75K |
| 2026-07-22 | KRW 9,050.00 | +0.67% | KRW 8,890.00 | KRW 9,190.00 | KRW 8,890.00 | 13.19K |
| 2026-07-21 | KRW 8,990.00 | +1.01% | KRW 9,500.00 | KRW 9,570.00 | KRW 8,930.00 | 13.76K |
| 2026-07-20 | KRW 8,900.00 | -2.52% | KRW 8,790.00 | KRW 9,100.00 | KRW 8,790.00 | 14.61K |
| 2026-07-16 | KRW 9,130.00 | +0.33% | KRW 9,500.00 | KRW 9,500.00 | KRW 8,880.00 | 34.24K |
| 2026-07-15 | KRW 9,100.00 | -1.94% | KRW 9,290.00 | KRW 9,390.00 | KRW 9,100.00 | 10.23K |
| 2026-07-14 | KRW 9,280.00 | -0.22% | KRW 9,490.00 | KRW 9,490.00 | KRW 8,770.00 | 28.82K |
| 2026-07-13 | KRW 9,300.00 | -0.53% | KRW 9,350.00 | KRW 9,360.00 | KRW 9,030.00 | 45.64K |
| 2026-07-10 | KRW 9,350.00 | +3.66% | KRW 9,260.00 | KRW 9,360.00 | KRW 9,000.00 | 11.06K |
| 2026-07-09 | KRW 9,020.00 | +5.62% | KRW 8,630.00 | KRW 9,100.00 | KRW 8,330.00 | 18.82K |
| 2026-07-08 | KRW 8,540.00 | -6.56% | KRW 9,110.00 | KRW 9,150.00 | KRW 8,510.00 | 28.46K |
| 2026-07-07 | KRW 9,140.00 | +0.22% | KRW 9,120.00 | KRW 9,190.00 | KRW 8,990.00 | 13.07K |
| 2026-07-06 | KRW 9,120.00 | +1.22% | KRW 8,990.00 | KRW 9,150.00 | KRW 8,900.00 | 27.88K |
| 2026-07-03 | KRW 9,010.00 | +1.69% | KRW 9,220.00 | KRW 9,220.00 | KRW 8,720.00 | 31.69K |
| 2026-07-02 | KRW 8,860.00 | -3.59% | KRW 9,140.00 | KRW 9,190.00 | KRW 8,740.00 | 41.47K |
| 2026-07-01 | KRW 9,190.00 | -1.92% | KRW 9,360.00 | KRW 9,360.00 | KRW 8,950.00 | 34.03K |
| 2026-06-30 | KRW 9,370.00 | -0.32% | KRW 9,300.00 | KRW 9,570.00 | KRW 9,250.00 | 13.20K |
| 2026-06-29 | KRW 9,400.00 | +3.41% | KRW 9,090.00 | KRW 9,500.00 | KRW 8,820.00 | 18.56K |
| 2026-06-26 | KRW 9,090.00 | -2.78% | KRW 9,340.00 | KRW 9,340.00 | KRW 8,640.00 | 60.71K |
| 2026-06-25 | KRW 9,350.00 | -0.11% | KRW 9,360.00 | KRW 9,600.00 | KRW 8,800.00 | 33.98K |
| 2026-06-24 | KRW 9,360.00 | +1.74% | KRW 8,880.00 | KRW 9,420.00 | KRW 8,880.00 | 19.50K |
| 2026-06-23 | KRW 9,200.00 | -4.17% | KRW 9,410.00 | KRW 9,610.00 | KRW 8,510.00 | 33.78K |
| 2026-06-22 | KRW 9,600.00 | 0.00% | KRW 9,480.00 | KRW 9,650.00 | KRW 9,250.00 | 25.16K |
| 2026-06-19 | KRW 9,600.00 | +1.48% | KRW 9,470.00 | KRW 10,100.00 | KRW 9,440.00 | 75.38K |
| 2026-06-18 | KRW 9,460.00 | +0.11% | KRW 9,500.00 | KRW 9,600.00 | KRW 9,260.00 | 61.11K |
| 2026-06-17 | KRW 9,450.00 | +2.27% | KRW 9,370.00 | KRW 9,570.00 | KRW 9,120.00 | 58.53K |
| 2026-06-16 | KRW 9,240.00 | +14.78% | KRW 9,090.00 | KRW 10,310.00 | KRW 8,350.00 | 362.21K |
| 2026-06-15 | KRW 8,050.00 | +0.63% | KRW 8,160.00 | KRW 8,390.00 | KRW 7,810.00 | 14.49K |
| 2026-06-12 | KRW 8,000.00 | +4.30% | KRW 7,990.00 | KRW 8,160.00 | KRW 7,800.00 | 10.38K |
| 2026-06-11 | KRW 7,670.00 | +2.27% | KRW 7,460.00 | KRW 7,720.00 | KRW 7,150.00 | 6.29K |
| 2026-06-10 | KRW 7,500.00 | -2.09% | KRW 7,660.00 | KRW 7,910.00 | KRW 7,000.00 | 16.58K |
| 2026-06-09 | KRW 7,660.00 | -1.67% | KRW 7,720.00 | KRW 8,070.00 | KRW 7,370.00 | 23.00K |
| 2026-06-08 | KRW 7,790.00 | -4.88% | KRW 7,230.00 | KRW 8,150.00 | KRW 7,210.00 | 70.79K |
| 2026-06-05 | KRW 8,190.00 | -1.92% | KRW 8,350.00 | KRW 8,570.00 | KRW 8,000.00 | 35.51K |
| 2026-06-04 | KRW 8,350.00 | +4.64% | KRW 7,980.00 | KRW 8,500.00 | KRW 7,980.00 | 21.67K |
| 2026-06-02 | KRW 7,980.00 | +2.18% | KRW 7,810.00 | KRW 8,000.00 | KRW 7,780.00 | 26.63K |
| 2026-06-01 | KRW 7,810.00 | -2.62% | KRW 8,020.00 | KRW 8,250.00 | KRW 7,660.00 | 34.90K |
| 2026-05-29 | KRW 8,020.00 | -2.43% | KRW 8,250.00 | KRW 8,470.00 | KRW 7,930.00 | 36.03K |
| 2026-05-28 | KRW 8,220.00 | +1.11% | KRW 8,130.00 | KRW 8,470.00 | KRW 8,020.00 | 28.31K |
| 2026-05-27 | KRW 8,130.00 | -0.12% | KRW 8,100.00 | KRW 8,640.00 | KRW 8,040.00 | 28.78K |
| 2026-05-26 | KRW 8,140.00 | -1.33% | KRW 8,280.00 | KRW 8,340.00 | KRW 7,990.00 | 26.73K |
| 2026-05-22 | KRW 8,250.00 | +4.83% | KRW 7,980.00 | KRW 8,340.00 | KRW 7,980.00 | 21.13K |