Stock listing
KRX:053160 FreeMs Corporation (프리엠스) 주가
Follow FreeMs Corporation into a list and get an email when it puts out news.
Share price · KRX:053160
₩8,130.00 KRW +250.00 (+3.2%)
Close on Oct 30, 2026
- Day range
- ₩7,720.00 – ₩8,190.00 KRWOct 30, 2026
- Volume
- 1,866 sharesOct 30, 2026
- Market cap
- ₩36.00B KRWAt the close on Oct 30, 2026 · price × 4.43M shares outstanding
- 52-week range
- ₩6,400.00 – ₩10,750.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩85.59M KRWMedian day 7,212 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:053160 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,130.00 | +250.00 | +3.2% | ₩7,850.00 | ₩8,190.00 | ₩7,720.00 | 1,866 | |
| ₩7,880.00 | -250.00 | -3.1% | ₩8,000.00 | ₩8,000.00 | ₩7,700.00 | 4,017 | |
| ₩8,130.00 | -80.00 | -1.0% | ₩8,360.00 | ₩8,360.00 | ₩8,000.00 | 4,678 | |
| ₩8,210.00 | -160.00 | -1.9% | ₩8,880.00 | ₩8,880.00 | ₩8,210.00 | 948 | |
| ₩8,370.00 | -550.00 | -6.2% | ₩8,890.00 | ₩9,000.00 | ₩8,300.00 | 3,021 | |
| ₩8,920.00 | +40.00 | +0.5% | ₩8,560.00 | ₩9,000.00 | ₩8,260.00 | 3,310 | |
| ₩8,880.00 | +140.00 | +1.6% | ₩8,730.00 | ₩9,060.00 | ₩8,280.00 | 7,482 | |
| ₩8,740.00 | +350.00 | +4.2% | ₩8,510.00 | ₩8,900.00 | ₩8,100.00 | 10,036 | |
| ₩8,390.00 | +190.00 | +2.3% | ₩8,310.00 | ₩8,500.00 | ₩8,040.00 | 932 | |
| ₩8,200.00 | +210.00 | +2.6% | ₩8,380.00 | ₩8,380.00 | ₩7,950.00 | 1,391 | |
| ₩7,990.00 | +110.00 | +1.4% | ₩7,630.00 | ₩8,390.00 | ₩7,630.00 | 7,389 | |
| ₩7,880.00 | -370.00 | -4.5% | ₩7,880.00 | ₩8,250.00 | ₩7,880.00 | 5,854 | |
| ₩8,250.00 | -230.00 | -2.7% | ₩8,260.00 | ₩8,390.00 | ₩8,000.00 | 5,126 | |
| ₩8,480.00 | 0.00 | 0.0% | ₩8,290.00 | ₩8,900.00 | ₩7,720.00 | 19,435 | |
| ₩8,480.00 | -170.00 | -2.0% | ₩8,770.00 | ₩8,770.00 | ₩8,410.00 | 4,275 | |
| ₩8,650.00 | +50.00 | +0.6% | ₩8,660.00 | ₩8,970.00 | ₩8,480.00 | 9,157 | |
| ₩8,600.00 | -180.00 | -2.1% | ₩8,780.00 | ₩8,990.00 | ₩8,540.00 | 12,874 | |
| ₩8,780.00 | +80.00 | +0.9% | ₩8,610.00 | ₩9,090.00 | ₩8,300.00 | 11,612 | |
| ₩8,700.00 | -30.00 | -0.3% | ₩8,730.00 | ₩8,730.00 | ₩8,320.00 | 6,108 | |
| ₩8,730.00 | -90.00 | -1.0% | ₩8,820.00 | ₩8,870.00 | ₩8,625.00 | 8,987 | |
| ₩8,820.00 | -20.00 | -0.2% | ₩8,930.00 | ₩9,430.00 | ₩8,810.00 | 6,080 | |
| ₩8,840.00 | -460.00 | -4.9% | ₩9,040.00 | ₩9,290.00 | ₩8,810.00 | 10,145 | |
| ₩9,300.00 | -40.00 | -0.4% | ₩9,400.00 | ₩9,520.00 | ₩9,100.00 | 8,493 | |
| ₩9,340.00 | -30.00 | -0.3% | ₩9,370.00 | ₩9,670.00 | ₩9,080.00 | 7,090 | |
| ₩9,370.00 | +170.00 | +1.8% | ₩9,320.00 | ₩9,770.00 | ₩9,030.00 | 5,527 | |
| ₩9,200.00 | -200.00 | -2.1% | ₩9,410.00 | ₩9,620.00 | ₩9,120.00 | 7,830 | |
| ₩9,400.00 | -560.00 | -5.6% | ₩9,970.00 | ₩10,200.00 | ₩9,210.00 | 13,242 | |
| ₩9,960.00 | -140.00 | -1.4% | ₩10,100.00 | ₩10,670.00 | ₩9,850.00 | 5,709 | |
| ₩10,100.00 | -480.00 | -4.5% | ₩10,580.00 | ₩10,680.00 | ₩10,100.00 | 2,399 | |
| ₩10,580.00 | +390.00 | +3.8% | ₩10,580.00 | ₩10,580.00 | ₩10,140.00 | 9,855 | |
| ₩10,190.00 | -70.00 | -0.7% | ₩10,220.00 | ₩10,490.00 | ₩10,170.00 | 7,634 | |
| ₩10,260.00 | -230.00 | -2.2% | ₩10,490.00 | ₩10,490.00 | ₩10,180.00 | 3,223 | |
| ₩10,490.00 | 0.00 | 0.0% | ₩10,570.00 | ₩10,570.00 | ₩10,220.00 | 7,333 | |
| ₩10,490.00 | +140.00 | +1.4% | ₩10,080.00 | ₩10,670.00 | ₩9,900.00 | 6,309 | |
| ₩10,350.00 | -330.00 | -3.1% | ₩10,700.00 | ₩10,750.00 | ₩9,820.00 | 25,887 | |
| ₩10,680.00 | +590.00 | +5.8% | ₩10,180.00 | ₩10,690.00 | ₩10,120.00 | 19,020 | |
| ₩10,090.00 | +300.00 | +3.1% | ₩9,790.00 | ₩10,150.00 | ₩9,710.00 | 13,362 | |
| ₩9,790.00 | +130.00 | +1.3% | ₩9,670.00 | ₩9,860.00 | ₩9,590.00 | 4,231 | |
| ₩9,660.00 | -140.00 | -1.4% | ₩9,800.00 | ₩9,900.00 | ₩9,530.00 | 1,702 | |
| ₩9,800.00 | +150.00 | +1.6% | ₩9,730.00 | ₩9,800.00 | ₩9,470.00 | 4,320 | |
| ₩9,650.00 | +70.00 | +0.7% | ₩9,600.00 | ₩9,690.00 | ₩9,460.00 | 1,840 | |
| ₩9,580.00 | +140.00 | +1.5% | ₩9,450.00 | ₩9,600.00 | ₩9,260.00 | 2,331 | |
| ₩9,440.00 | +40.00 | +0.4% | ₩9,500.00 | ₩9,500.00 | ₩9,180.00 | 8,919 | |
| ₩9,400.00 | 0.00 | 0.0% | ₩9,400.00 | ₩9,490.00 | ₩9,300.00 | 20,408 | |
| ₩9,400.00 | +30.00 | +0.3% | ₩9,500.00 | ₩9,500.00 | ₩9,210.00 | 6,938 | |
| ₩9,370.00 | +110.00 | +1.2% | ₩9,390.00 | ₩9,410.00 | ₩9,290.00 | 12,583 | |
| ₩9,260.00 | +140.00 | +1.5% | ₩9,120.00 | ₩9,290.00 | ₩8,480.00 | 3,465 | |
| ₩9,120.00 | -230.00 | -2.5% | ₩9,420.00 | ₩9,540.00 | ₩9,050.00 | 20,775 | |
| ₩9,350.00 | -50.00 | -0.5% | ₩9,480.00 | ₩9,480.00 | ₩9,260.00 | 5,527 | |
| ₩9,400.00 | -30.00 | -0.3% | ₩9,430.00 | ₩9,550.00 | ₩9,320.00 | 5,733 | |
| ₩9,430.00 | -20.00 | -0.2% | ₩9,450.00 | ₩9,500.00 | ₩9,060.00 | 5,540 | |
| ₩9,450.00 | +100.00 | +1.1% | ₩9,470.00 | ₩9,480.00 | ₩9,300.00 | 11,874 | |
| ₩9,350.00 | -10.00 | -0.1% | ₩9,360.00 | ₩9,460.00 | ₩9,270.00 | 5,780 | |
| ₩9,360.00 | +130.00 | +1.4% | ₩9,160.00 | ₩9,400.00 | ₩9,160.00 | 18,274 | |
| ₩9,230.00 | -60.00 | -0.6% | ₩9,010.00 | ₩9,390.00 | ₩9,010.00 | 3,709 | |
| ₩9,290.00 | +70.00 | +0.8% | ₩9,290.00 | ₩9,320.00 | ₩9,070.00 | 12,875 | |
| ₩9,220.00 | +130.00 | +1.4% | ₩9,040.00 | ₩9,260.00 | ₩9,020.00 | 14,828 | |
| ₩9,090.00 | -170.00 | -1.8% | ₩9,260.00 | ₩9,260.00 | ₩8,860.00 | 58,893 | |
| ₩9,260.00 | +130.00 | +1.4% | ₩9,060.00 | ₩9,290.00 | ₩9,060.00 | 8,014 | |
| ₩9,130.00 | +170.00 | +1.9% | ₩8,530.00 | ₩9,160.00 | ₩8,530.00 | 18,511 | |
| ₩8,960.00 | +610.00 | +7.3% | ₩8,350.00 | ₩9,050.00 | ₩8,350.00 | 19,629 | |
| ₩8,350.00 | +260.00 | +3.2% | ₩7,500.00 | ₩8,570.00 | ₩7,500.00 | 8,464 |
- Ticker
- KRX:053160
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about FreeMs Corporation.