FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 37,150.00 | 38,650.00 | 35,750.00 | 36,450.00 | 12,149.99 | 921,676 |
| 2024-02-01 | 38,200.00 | 38,950.00 | 35,400.00 | 36,600.00 | 12,199.99 | 1,139,392 |
| 2024-01-31 | 41,550.00 | 43,850.00 | 38,000.00 | 38,200.00 | 12,733.32 | 1,592,225 |
| 2024-01-30 | 42,400.00 | 43,950.00 | 40,400.00 | 43,250.00 | 14,416.65 | 1,911,776 |
| 2024-01-29 | 52,300.00 | 52,900.00 | 42,100.00 | 42,400.00 | 14,133.32 | 3,561,424 |
| 2024-01-26 | 49,800.00 | 55,000.00 | 49,100.00 | 54,600.00 | 18,199.98 | 2,594,442 |
| 2024-01-25 | 50,100.00 | 52,000.00 | 46,700.00 | 49,800.00 | 16,599.98 | 2,364,158 |
| 2024-01-24 | 55,400.00 | 55,500.00 | 50,700.00 | 51,700.00 | 17,233.32 | 1,722,488 |
| 2024-01-23 | 51,900.00 | 58,200.00 | 50,500.00 | 54,700.00 | 18,233.31 | 4,617,320 |
| 2024-01-22 | 52,800.00 | 56,000.00 | 49,150.00 | 52,600.00 | 17,533.32 | 5,747,319 |
| 2024-01-19 | 46,700.00 | 53,000.00 | 45,300.00 | 52,100.00 | 17,366.65 | 13,190,885 |
| 2024-01-18 | 33,550.00 | 42,100.00 | 32,700.00 | 42,100.00 | 14,033.32 | 3,276,252 |
| 2024-01-17 | 33,500.00 | 33,750.00 | 32,000.00 | 32,400.00 | 10,799.99 | 302,967 |
| 2024-01-16 | 34,350.00 | 34,450.00 | 31,850.00 | 33,000.00 | 10,999.99 | 336,312 |
| 2024-01-15 | 33,900.00 | 34,600.00 | 33,000.00 | 33,700.00 | 11,233.32 | 365,154 |
| 2024-01-12 | 36,250.00 | 36,600.00 | 33,700.00 | 34,100.00 | 11,366.65 | 501,415 |
| 2024-01-11 | 36,050.00 | 38,000.00 | 35,400.00 | 36,250.00 | 12,083.32 | 576,853 |
| 2024-01-10 | 34,750.00 | 36,650.00 | 33,600.00 | 36,050.00 | 12,016.65 | 870,073 |
| 2024-01-09 | 36,300.00 | 36,500.00 | 34,350.00 | 35,100.00 | 11,699.99 | 747,247 |
| 2024-01-08 | 36,500.00 | 38,000.00 | 34,800.00 | 35,800.00 | 11,933.32 | 2,380,337 |
| 2024-01-05 | 32,150.00 | 34,600.00 | 31,000.00 | 34,250.00 | 11,416.65 | 1,432,918 |
| 2024-01-04 | 32,650.00 | 33,000.00 | 30,850.00 | 31,700.00 | 10,566.66 | 401,778 |
| 2024-01-03 | 31,050.00 | 33,100.00 | 30,850.00 | 32,650.00 | 10,883.32 | 777,367 |
| 2024-01-02 | 29,500.00 | 31,700.00 | 28,850.00 | 31,550.00 | 10,516.66 | 717,799 |
| 2023-12-28 | 29,150.00 | 29,500.00 | 28,550.00 | 29,050.00 | 9,683.32 | 179,460 |
| 2023-12-27 | 27,800.00 | 29,350.00 | 27,650.00 | 29,150.00 | 9,716.66 | 357,861 |
| 2023-12-26 | 27,050.00 | 27,800.00 | 26,500.00 | 27,550.00 | 9,183.32 | 172,392 |
| 2023-12-22 | 27,500.00 | 27,900.00 | 26,950.00 | 26,950.00 | 8,983.32 | 187,458 |
| 2023-12-21 | 28,450.00 | 28,600.00 | 27,100.00 | 27,250.00 | 9,083.32 | 428,547 |
| 2023-12-20 | 29,500.00 | 29,500.00 | 28,500.00 | 28,750.00 | 9,583.32 | 233,433 |
| 2023-12-19 | 29,150.00 | 29,700.00 | 28,600.00 | 29,250.00 | 9,749.99 | 231,927 |
| 2023-12-18 | 29,150.00 | 29,550.00 | 28,550.00 | 28,850.00 | 9,616.66 | 248,217 |
| 2023-12-15 | 29,450.00 | 29,550.00 | 28,250.00 | 29,000.00 | 9,666.66 | 269,184 |
| 2023-12-14 | 30,050.00 | 30,150.00 | 28,600.00 | 29,000.00 | 9,666.66 | 319,668 |
| 2023-12-13 | 31,300.00 | 31,600.00 | 29,650.00 | 29,750.00 | 9,916.66 | 563,776 |
| 2023-12-12 | 29,500.00 | 32,300.00 | 29,500.00 | 30,900.00 | 10,299.99 | 2,017,979 |
| 2023-12-11 | 27,100.00 | 28,400.00 | 26,500.00 | 28,250.00 | 9,416.66 | 258,945 |
| 2023-12-08 | 27,050.00 | 27,600.00 | 26,300.00 | 26,900.00 | 8,966.66 | 182,193 |
| 2023-12-07 | 26,450.00 | 26,850.00 | 25,950.00 | 26,450.00 | 8,816.66 | 123,942 |
| 2023-12-06 | 26,400.00 | 26,850.00 | 25,850.00 | 26,450.00 | 8,816.66 | 86,658 |
| 2023-12-05 | 27,100.00 | 27,100.00 | 26,000.00 | 26,400.00 | 8,799.99 | 157,341 |
| 2023-12-04 | 28,050.00 | 28,350.00 | 26,550.00 | 27,200.00 | 9,066.66 | 198,048 |
| 2023-12-01 | 28,850.00 | 29,000.00 | 27,900.00 | 28,000.00 | 9,333.32 | 190,725 |
| 2023-11-30 | 28,800.00 | 29,500.00 | 28,100.00 | 28,900.00 | 9,633.32 | 301,122 |
| 2023-11-29 | 27,450.00 | 29,750.00 | 27,450.00 | 28,550.00 | 9,516.66 | 928,297 |
| 2023-11-28 | 24,400.00 | 28,250.00 | 24,300.00 | 27,250.00 | 9,083.32 | 1,522,025 |
| 2023-11-27 | 25,000.00 | 25,050.00 | 23,900.00 | 24,300.00 | 8,099.99 | 123,636 |
| 2023-11-24 | 25,150.00 | 25,750.00 | 24,750.00 | 24,950.00 | 8,316.66 | 203,448 |
| 2023-11-23 | 24,650.00 | 25,000.00 | 24,000.00 | 25,000.00 | 8,333.32 | 183,243 |
| 2023-11-22 | 23,850.00 | 24,500.00 | 23,500.00 | 24,450.00 | 8,149.99 | 130,662 |
| 2023-11-21 | 23,900.00 | 24,950.00 | 23,400.00 | 24,300.00 | 8,099.99 | 381,648 |
| 2023-11-20 | 22,350.00 | 23,400.00 | 21,950.00 | 23,200.00 | 7,733.33 | 123,030 |
| 2023-11-17 | 22,900.00 | 22,900.00 | 21,900.00 | 22,150.00 | 7,383.33 | 108,012 |
| 2023-11-16 | 23,250.00 | 23,250.00 | 22,400.00 | 22,850.00 | 7,616.66 | 106,980 |
| 2023-11-15 | 23,500.00 | 24,250.00 | 22,500.00 | 23,150.00 | 7,716.66 | 166,257 |
| 2023-11-14 | 22,750.00 | 23,300.00 | 22,700.00 | 23,050.00 | 7,683.33 | 65,889 |
| 2023-11-13 | 24,000.00 | 24,400.00 | 22,550.00 | 22,550.00 | 7,516.66 | 112,353 |
| 2023-11-10 | 24,050.00 | 24,600.00 | 23,350.00 | 23,900.00 | 7,966.66 | 75,630 |
| 2023-11-09 | 24,750.00 | 25,200.00 | 24,200.00 | 24,800.00 | 8,266.66 | 66,954 |
| 2023-11-08 | 26,200.00 | 26,200.00 | 24,450.00 | 24,450.00 | 8,149.99 | 123,336 |
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.