FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10,990.00 | 11,310.00 | 10,670.00 | 11,310.00 | 11,310.00 | 299,679 |
| 2026-10-22 | 11,450.00 | 11,630.00 | 10,860.00 | 11,440.00 | 11,440.00 | 497,751 |
| 2026-10-21 | 10,890.00 | 12,160.00 | 10,450.00 | 11,550.00 | 11,550.00 | 1,640,762 |
| 2026-10-20 | 8,480.00 | 10,750.00 | 8,090.00 | 10,750.00 | 10,750.00 | 1,283,302 |
| 2026-10-19 | 7,880.00 | 8,320.00 | 7,830.00 | 8,270.00 | 8,270.00 | 24,353 |
| 2026-10-16 | 7,600.00 | 8,340.00 | 7,590.00 | 8,020.00 | 8,020.00 | 40,899 |
| 2026-10-15 | 7,850.00 | 7,850.00 | 7,340.00 | 7,570.00 | 7,570.00 | 55,352 |
| 2026-10-14 | 7,870.00 | 8,050.00 | 7,720.00 | 7,890.00 | 7,890.00 | 24,412 |
| 2026-10-13 | 7,850.00 | 7,850.00 | 7,530.00 | 7,780.00 | 7,780.00 | 38,914 |
| 2026-10-12 | 8,000.00 | 8,300.00 | 7,630.00 | 7,880.00 | 7,880.00 | 81,337 |
| 2026-10-08 | 8,090.00 | 8,110.00 | 7,780.00 | 7,800.00 | 7,800.00 | 48,507 |
| 2026-10-07 | 8,300.00 | 8,430.00 | 8,060.00 | 8,110.00 | 8,110.00 | 117,464 |
| 2026-10-06 | 9,080.00 | 9,080.00 | 8,810.00 | 8,950.00 | 8,950.00 | 110,892 |
| 2026-10-02 | 9,150.00 | 9,280.00 | 9,000.00 | 9,100.00 | 9,100.00 | 21,368 |
| 2026-10-01 | 9,040.00 | 9,260.00 | 9,000.00 | 9,160.00 | 9,160.00 | 23,138 |
| 2026-09-30 | 8,930.00 | 9,130.00 | 8,920.00 | 9,040.00 | 9,040.00 | 26,663 |
| 2026-09-29 | 8,740.00 | 8,950.00 | 8,530.00 | 8,930.00 | 8,930.00 | 40,687 |
| 2026-09-28 | 8,500.00 | 8,770.00 | 8,500.00 | 8,750.00 | 8,750.00 | 21,636 |
| 2026-09-23 | 8,620.00 | 8,700.00 | 8,470.00 | 8,500.00 | 8,500.00 | 23,464 |
| 2026-09-22 | 8,940.00 | 8,970.00 | 8,560.00 | 8,560.00 | 8,560.00 | 59,901 |
| 2026-09-21 | 8,970.00 | 9,020.00 | 8,780.00 | 8,810.00 | 8,810.00 | 42,684 |
| 2026-09-18 | 9,320.00 | 9,350.00 | 8,960.00 | 8,960.00 | 8,960.00 | 38,012 |
| 2026-09-17 | 9,100.00 | 9,350.00 | 9,030.00 | 9,190.00 | 9,190.00 | 32,352 |
| 2026-09-16 | 9,110.00 | 9,240.00 | 8,920.00 | 9,100.00 | 9,100.00 | 28,411 |
| 2026-09-15 | 9,300.00 | 9,480.00 | 9,000.00 | 9,090.00 | 9,090.00 | 56,946 |
| 2026-09-14 | 9,050.00 | 9,340.00 | 8,840.00 | 9,330.00 | 9,330.00 | 64,902 |
| 2026-09-11 | 9,900.00 | 9,960.00 | 9,100.00 | 9,290.00 | 9,290.00 | 190,664 |
| 2026-09-10 | 9,500.00 | 10,300.00 | 9,460.00 | 10,200.00 | 10,200.00 | 341,092 |
| 2026-09-09 | 9,000.00 | 9,260.00 | 8,840.00 | 9,240.00 | 9,240.00 | 172,024 |
| 2026-09-08 | 8,840.00 | 9,290.00 | 8,810.00 | 8,850.00 | 8,850.00 | 81,555 |
| 2026-09-07 | 8,980.00 | 9,030.00 | 8,700.00 | 8,750.00 | 8,750.00 | 59,702 |
| 2026-09-04 | 8,660.00 | 8,980.00 | 8,660.00 | 8,940.00 | 8,940.00 | 30,585 |
| 2026-09-03 | 8,730.00 | 8,980.00 | 8,640.00 | 8,700.00 | 8,700.00 | 81,152 |
| 2026-09-02 | 8,820.00 | 8,980.00 | 8,680.00 | 8,710.00 | 8,710.00 | 30,179 |
| 2026-09-01 | 9,000.00 | 9,230.00 | 8,890.00 | 9,050.00 | 9,050.00 | 53,295 |
| 2026-08-31 | 8,980.00 | 9,060.00 | 8,740.00 | 8,990.00 | 8,990.00 | 34,420 |
| 2026-08-28 | 9,070.00 | 9,190.00 | 8,930.00 | 9,100.00 | 9,100.00 | 47,760 |
| 2026-08-27 | 8,980.00 | 9,200.00 | 8,830.00 | 8,880.00 | 8,880.00 | 38,003 |
| 2026-08-26 | 8,620.00 | 9,000.00 | 8,450.00 | 8,910.00 | 8,910.00 | 77,828 |
| 2026-08-25 | 8,360.00 | 8,560.00 | 8,110.00 | 8,470.00 | 8,470.00 | 49,386 |
| 2026-08-24 | 8,680.00 | 8,730.00 | 8,370.00 | 8,420.00 | 8,420.00 | 32,021 |
| 2026-08-21 | 8,540.00 | 8,670.00 | 8,390.00 | 8,430.00 | 8,430.00 | 46,220 |
| 2026-08-20 | 8,410.00 | 8,750.00 | 8,310.00 | 8,640.00 | 8,640.00 | 47,045 |
| 2026-08-19 | 8,270.00 | 8,500.00 | 8,130.00 | 8,300.00 | 8,300.00 | 28,707 |
| 2026-08-18 | 8,700.00 | 8,800.00 | 8,410.00 | 8,450.00 | 8,450.00 | 55,099 |
| 2026-08-14 | 8,620.00 | 8,740.00 | 8,420.00 | 8,730.00 | 8,730.00 | 51,478 |
| 2026-08-13 | 8,570.00 | 8,590.00 | 8,360.00 | 8,470.00 | 8,470.00 | 40,211 |
| 2026-08-12 | 8,960.00 | 8,960.00 | 8,190.00 | 8,560.00 | 8,560.00 | 118,038 |
| 2026-08-11 | 8,440.00 | 8,660.00 | 8,220.00 | 8,600.00 | 8,600.00 | 74,019 |
| 2026-08-10 | 8,190.00 | 8,590.00 | 8,190.00 | 8,480.00 | 8,480.00 | 62,282 |
| 2026-08-07 | 8,260.00 | 8,320.00 | 7,950.00 | 8,040.00 | 8,040.00 | 53,950 |
| 2026-08-06 | 8,140.00 | 8,440.00 | 8,120.00 | 8,350.00 | 8,350.00 | 76,954 |
| 2026-08-05 | 8,610.00 | 8,630.00 | 8,270.00 | 8,570.00 | 8,570.00 | 91,817 |
| 2026-08-04 | 8,500.00 | 8,600.00 | 8,030.00 | 8,600.00 | 8,600.00 | 197,743 |
| 2026-08-03 | 7,400.00 | 7,740.00 | 7,190.00 | 7,460.00 | 7,460.00 | 57,951 |
| 2026-07-31 | 7,240.00 | 7,400.00 | 7,080.00 | 7,350.00 | 7,350.00 | 47,717 |
| 2026-07-30 | 7,150.00 | 7,380.00 | 6,820.00 | 6,950.00 | 6,950.00 | 62,387 |
| 2026-07-29 | 7,450.00 | 7,460.00 | 6,580.00 | 6,900.00 | 6,900.00 | 170,360 |
| 2026-07-28 | 7,820.00 | 7,890.00 | 7,410.00 | 7,450.00 | 7,450.00 | 137,407 |
| 2026-07-27 | 8,720.00 | 8,800.00 | 8,030.00 | 8,070.00 | 8,070.00 | 289,929 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.