FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 19,910.00 | 20,350.00 | 19,860.00 | 20,200.00 | 6,733.33 | 61,221 |
| 2024-07-30 | 20,650.00 | 20,800.00 | 19,900.00 | 19,990.00 | 6,663.33 | 86,445 |
| 2024-07-29 | 20,350.00 | 20,950.00 | 20,350.00 | 20,850.00 | 6,949.99 | 30,018 |
| 2024-07-26 | 20,450.00 | 20,900.00 | 20,000.00 | 20,500.00 | 6,833.33 | 82,047 |
| 2024-07-25 | 20,800.00 | 20,950.00 | 20,400.00 | 20,750.00 | 6,916.66 | 64,608 |
| 2024-07-24 | 21,300.00 | 21,700.00 | 21,100.00 | 21,250.00 | 7,083.33 | 54,621 |
| 2024-07-23 | 22,500.00 | 23,050.00 | 21,650.00 | 21,650.00 | 7,216.66 | 60,324 |
| 2024-07-22 | 23,550.00 | 23,550.00 | 22,300.00 | 22,500.00 | 7,499.99 | 65,118 |
| 2024-07-19 | 22,550.00 | 23,550.00 | 22,550.00 | 23,550.00 | 7,849.99 | 42,279 |
| 2024-07-18 | 23,200.00 | 23,650.00 | 22,200.00 | 22,550.00 | 7,516.66 | 133,971 |
| 2024-07-17 | 23,900.00 | 24,400.00 | 23,250.00 | 23,900.00 | 7,966.66 | 85,029 |
| 2024-07-16 | 24,150.00 | 24,250.00 | 23,650.00 | 24,050.00 | 8,016.66 | 62,850 |
| 2024-07-15 | 24,550.00 | 24,700.00 | 24,100.00 | 24,150.00 | 8,049.99 | 48,648 |
| 2024-07-12 | 25,250.00 | 25,250.00 | 24,700.00 | 24,700.00 | 8,233.32 | 50,943 |
| 2024-07-11 | 25,600.00 | 25,650.00 | 24,950.00 | 25,000.00 | 8,333.32 | 71,598 |
| 2024-07-10 | 25,400.00 | 25,750.00 | 25,000.00 | 25,000.00 | 8,333.32 | 75,288 |
| 2024-07-09 | 25,000.00 | 26,000.00 | 25,000.00 | 25,650.00 | 8,549.99 | 80,829 |
| 2024-07-08 | 24,800.00 | 25,100.00 | 24,100.00 | 24,800.00 | 8,266.66 | 46,053 |
| 2024-07-05 | 23,600.00 | 24,300.00 | 23,600.00 | 24,200.00 | 8,066.66 | 44,589 |
| 2024-07-04 | 24,500.00 | 25,100.00 | 23,350.00 | 23,600.00 | 7,866.66 | 210,585 |
| 2024-07-03 | 25,500.00 | 25,850.00 | 24,300.00 | 24,450.00 | 8,149.99 | 140,331 |
| 2024-07-02 | 26,900.00 | 26,900.00 | 25,600.00 | 25,650.00 | 8,549.99 | 99,378 |
| 2024-07-01 | 26,000.00 | 26,950.00 | 25,900.00 | 26,900.00 | 8,966.66 | 79,776 |
| 2024-06-28 | 26,300.00 | 26,350.00 | 26,050.00 | 26,050.00 | 8,683.32 | 25,086 |
| 2024-06-27 | 26,400.00 | 26,500.00 | 26,050.00 | 26,100.00 | 8,699.99 | 39,699 |
| 2024-06-26 | 26,450.00 | 26,500.00 | 26,050.00 | 26,100.00 | 8,699.99 | 41,688 |
| 2024-06-25 | 25,800.00 | 26,500.00 | 25,800.00 | 26,200.00 | 8,733.32 | 67,503 |
| 2024-06-24 | 25,350.00 | 26,050.00 | 25,350.00 | 25,750.00 | 8,583.32 | 52,509 |
| 2024-06-21 | 25,650.00 | 26,100.00 | 25,300.00 | 25,450.00 | 8,483.32 | 58,038 |
| 2024-06-20 | 25,750.00 | 26,000.00 | 25,400.00 | 25,500.00 | 8,499.99 | 70,464 |
| 2024-06-19 | 25,800.00 | 26,300.00 | 25,600.00 | 25,750.00 | 8,583.32 | 74,742 |
| 2024-06-18 | 26,000.00 | 26,400.00 | 25,450.00 | 25,800.00 | 8,599.99 | 132,363 |
| 2024-06-17 | 26,400.00 | 26,650.00 | 25,900.00 | 26,000.00 | 8,666.66 | 90,162 |
| 2024-06-14 | 27,000.00 | 27,000.00 | 26,250.00 | 26,400.00 | 8,799.99 | 155,010 |
| 2024-06-13 | 27,000.00 | 27,350.00 | 26,750.00 | 27,000.00 | 8,999.99 | 95,925 |
| 2024-06-12 | 27,600.00 | 28,150.00 | 26,950.00 | 26,950.00 | 8,983.32 | 210,006 |
| 2024-06-11 | 28,650.00 | 28,950.00 | 26,250.00 | 26,600.00 | 8,866.66 | 627,415 |
| 2024-06-10 | 30,000.00 | 30,000.00 | 29,050.00 | 29,350.00 | 9,783.32 | 114,231 |
| 2024-06-07 | 30,150.00 | 30,650.00 | 29,400.00 | 30,000.00 | 9,999.99 | 197,910 |
| 2024-06-05 | 30,900.00 | 31,450.00 | 29,000.00 | 29,650.00 | 9,883.32 | 287,142 |
| 2024-06-04 | 30,250.00 | 31,300.00 | 30,000.00 | 30,750.00 | 10,249.99 | 217,269 |
| 2024-06-03 | 30,200.00 | 30,850.00 | 29,600.00 | 30,250.00 | 10,083.32 | 219,036 |
| 2024-05-31 | 29,900.00 | 30,000.00 | 29,150.00 | 29,850.00 | 9,949.99 | 155,994 |
| 2024-05-30 | 28,650.00 | 30,500.00 | 28,500.00 | 30,050.00 | 10,016.66 | 268,188 |
| 2024-05-29 | 28,650.00 | 29,600.00 | 28,300.00 | 29,150.00 | 9,716.66 | 119,793 |
| 2024-05-28 | 29,300.00 | 29,500.00 | 28,650.00 | 28,800.00 | 9,599.99 | 133,116 |
| 2024-05-27 | 28,500.00 | 29,250.00 | 28,150.00 | 29,200.00 | 9,733.32 | 130,764 |
| 2024-05-24 | 29,050.00 | 29,400.00 | 28,400.00 | 28,500.00 | 9,499.99 | 225,102 |
| 2024-05-23 | 29,500.00 | 30,000.00 | 28,800.00 | 29,600.00 | 9,866.66 | 158,904 |
| 2024-05-22 | 30,000.00 | 30,100.00 | 29,000.00 | 29,400.00 | 9,799.99 | 192,027 |
| 2024-05-21 | 31,600.00 | 31,650.00 | 29,650.00 | 29,800.00 | 9,933.32 | 336,741 |
| 2024-05-20 | 30,750.00 | 31,300.00 | 29,850.00 | 31,300.00 | 10,433.32 | 313,680 |
| 2024-05-17 | 34,350.00 | 34,350.00 | 31,000.00 | 31,000.00 | 10,333.32 | 735,784 |
| 2024-05-16 | 35,500.00 | 35,500.00 | 33,850.00 | 34,450.00 | 11,483.32 | 391,644 |
| 2024-05-14 | 36,300.00 | 37,200.00 | 34,250.00 | 34,550.00 | 11,516.65 | 1,673,066 |
| 2024-05-13 | 33,350.00 | 34,750.00 | 32,900.00 | 34,700.00 | 11,566.65 | 863,521 |
| 2024-05-10 | 33,900.00 | 34,850.00 | 31,650.00 | 32,000.00 | 10,666.66 | 460,719 |
| 2024-05-09 | 33,850.00 | 34,950.00 | 33,150.00 | 33,900.00 | 11,299.99 | 680,236 |
| 2024-05-08 | 32,500.00 | 33,600.00 | 32,250.00 | 33,250.00 | 11,083.32 | 332,493 |
| 2024-05-07 | 33,000.00 | 33,600.00 | 32,200.00 | 32,750.00 | 10,916.66 | 523,693 |
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.