FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 31,900.00 | 33,450.00 | 31,600.00 | 32,450.00 | 10,816.66 | 1,025,233 |
| 2024-05-02 | 29,850.00 | 30,750.00 | 28,500.00 | 30,500.00 | 10,166.66 | 203,994 |
| 2024-04-30 | 29,050.00 | 30,050.00 | 28,850.00 | 30,000.00 | 9,999.99 | 256,350 |
| 2024-04-29 | 30,000.00 | 32,100.00 | 28,700.00 | 28,900.00 | 9,633.32 | 844,819 |
| 2024-04-26 | 30,500.00 | 30,550.00 | 29,800.00 | 29,900.00 | 9,966.66 | 196,629 |
| 2024-04-25 | 29,850.00 | 30,800.00 | 29,300.00 | 30,200.00 | 10,066.66 | 563,056 |
| 2024-04-24 | 28,550.00 | 30,500.00 | 27,000.00 | 29,650.00 | 9,883.32 | 1,233,238 |
| 2024-04-23 | 27,300.00 | 27,450.00 | 26,200.00 | 26,300.00 | 8,766.66 | 130,446 |
| 2024-04-22 | 27,250.00 | 27,900.00 | 26,450.00 | 27,200.00 | 9,066.66 | 174,255 |
| 2024-04-19 | 26,900.00 | 26,950.00 | 25,000.00 | 25,950.00 | 8,649.99 | 168,054 |
| 2024-04-18 | 26,300.00 | 27,200.00 | 26,100.00 | 27,000.00 | 8,999.99 | 195,306 |
| 2024-04-17 | 23,650.00 | 27,950.00 | 23,650.00 | 26,650.00 | 8,883.32 | 780,826 |
| 2024-04-16 | 24,050.00 | 24,150.00 | 23,400.00 | 23,600.00 | 7,866.66 | 130,035 |
| 2024-04-15 | 24,950.00 | 25,000.00 | 24,000.00 | 24,450.00 | 8,149.99 | 112,317 |
| 2024-04-12 | 24,800.00 | 25,550.00 | 24,500.00 | 25,100.00 | 8,366.66 | 107,013 |
| 2024-04-11 | 24,950.00 | 25,450.00 | 24,500.00 | 24,750.00 | 8,249.99 | 69,555 |
| 2024-04-09 | 24,650.00 | 25,250.00 | 24,500.00 | 25,100.00 | 8,366.66 | 88,668 |
| 2024-04-08 | 25,450.00 | 25,450.00 | 24,550.00 | 25,000.00 | 8,333.32 | 105,441 |
| 2024-04-05 | 25,800.00 | 25,900.00 | 25,000.00 | 25,450.00 | 8,483.32 | 136,269 |
| 2024-04-04 | 26,250.00 | 26,600.00 | 25,800.00 | 25,900.00 | 8,633.32 | 105,300 |
| 2024-04-03 | 26,750.00 | 26,750.00 | 25,650.00 | 26,400.00 | 8,799.99 | 105,342 |
| 2024-04-02 | 28,600.00 | 28,600.00 | 26,600.00 | 26,800.00 | 8,933.32 | 248,220 |
| 2024-04-01 | 27,850.00 | 28,650.00 | 27,400.00 | 28,300.00 | 9,433.32 | 169,416 |
| 2024-03-29 | 28,600.00 | 28,600.00 | 27,200.00 | 27,300.00 | 9,099.99 | 166,083 |
| 2024-03-28 | 28,400.00 | 28,500.00 | 27,750.00 | 28,350.00 | 9,449.99 | 157,701 |
| 2024-03-27 | 27,450.00 | 28,350.00 | 26,600.00 | 28,200.00 | 9,399.99 | 228,549 |
| 2024-03-26 | 27,250.00 | 27,650.00 | 26,650.00 | 27,200.00 | 9,066.66 | 158,004 |
| 2024-03-25 | 26,400.00 | 27,950.00 | 26,350.00 | 27,200.00 | 9,066.66 | 515,800 |
| 2024-03-22 | 26,050.00 | 26,150.00 | 25,500.00 | 25,850.00 | 8,616.66 | 218,790 |
| 2024-03-21 | 26,450.00 | 26,850.00 | 25,650.00 | 25,850.00 | 8,616.66 | 273,798 |
| 2024-03-20 | 26,050.00 | 26,400.00 | 25,500.00 | 25,850.00 | 8,616.66 | 185,445 |
| 2024-03-19 | 26,950.00 | 27,000.00 | 25,850.00 | 26,000.00 | 8,666.66 | 248,166 |
| 2024-03-18 | 27,500.00 | 28,450.00 | 26,650.00 | 26,700.00 | 8,899.99 | 386,796 |
| 2024-03-15 | 27,950.00 | 28,900.00 | 27,150.00 | 27,500.00 | 9,166.66 | 224,433 |
| 2024-03-14 | 28,650.00 | 29,450.00 | 27,650.00 | 28,200.00 | 9,399.99 | 283,035 |
| 2024-03-13 | 27,400.00 | 29,200.00 | 27,350.00 | 28,600.00 | 9,533.32 | 470,172 |
| 2024-03-12 | 27,600.00 | 27,650.00 | 26,900.00 | 27,350.00 | 9,116.66 | 206,610 |
| 2024-03-11 | 27,950.00 | 28,050.00 | 27,050.00 | 27,200.00 | 9,066.66 | 275,352 |
| 2024-03-08 | 28,900.00 | 29,500.00 | 27,800.00 | 28,000.00 | 9,333.32 | 534,535 |
| 2024-03-07 | 32,600.00 | 32,600.00 | 28,950.00 | 29,000.00 | 9,666.66 | 919,606 |
| 2024-03-06 | 33,050.00 | 33,300.00 | 32,000.00 | 32,600.00 | 10,866.66 | 234,042 |
| 2024-03-05 | 32,400.00 | 33,650.00 | 31,850.00 | 33,350.00 | 11,116.66 | 411,255 |
| 2024-03-04 | 33,550.00 | 33,600.00 | 31,850.00 | 32,100.00 | 10,699.99 | 374,226 |
| 2024-02-29 | 33,350.00 | 33,350.00 | 32,200.00 | 33,000.00 | 10,999.99 | 351,261 |
| 2024-02-28 | 35,400.00 | 35,500.00 | 33,500.00 | 33,600.00 | 11,199.99 | 369,588 |
| 2024-02-27 | 36,450.00 | 36,450.00 | 34,600.00 | 35,050.00 | 11,683.32 | 340,866 |
| 2024-02-26 | 37,100.00 | 37,550.00 | 36,200.00 | 36,450.00 | 12,149.99 | 325,461 |
| 2024-02-23 | 38,000.00 | 38,050.00 | 36,200.00 | 36,800.00 | 12,266.65 | 452,892 |
| 2024-02-22 | 36,200.00 | 37,950.00 | 35,750.00 | 37,450.00 | 12,483.32 | 776,311 |
| 2024-02-21 | 36,800.00 | 36,800.00 | 34,800.00 | 35,300.00 | 11,766.65 | 796,612 |
| 2024-02-20 | 40,000.00 | 40,500.00 | 37,200.00 | 37,350.00 | 12,449.99 | 1,634,069 |
| 2024-02-19 | 37,300.00 | 41,000.00 | 37,050.00 | 39,100.00 | 13,033.32 | 2,620,752 |
| 2024-02-16 | 37,100.00 | 37,650.00 | 35,750.00 | 36,650.00 | 12,216.65 | 639,643 |
| 2024-02-15 | 38,200.00 | 39,800.00 | 35,750.00 | 36,200.00 | 12,066.65 | 1,404,961 |
| 2024-02-14 | 33,800.00 | 37,100.00 | 33,500.00 | 37,050.00 | 12,349.99 | 1,417,942 |
| 2024-02-13 | 33,350.00 | 34,550.00 | 32,750.00 | 34,500.00 | 11,499.99 | 874,402 |
| 2024-02-08 | 33,850.00 | 33,850.00 | 31,850.00 | 32,950.00 | 10,983.32 | 1,273,279 |
| 2024-02-07 | 33,950.00 | 35,050.00 | 32,600.00 | 34,000.00 | 11,333.32 | 1,338,448 |
| 2024-02-06 | 34,600.00 | 34,700.00 | 32,550.00 | 33,500.00 | 11,166.66 | 1,170,196 |
| 2024-02-05 | 36,850.00 | 37,200.00 | 33,350.00 | 33,900.00 | 11,299.99 | 1,233,274 |
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.