FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 25,850.00 | 27,700.00 | 25,400.00 | 25,800.00 | 8,599.99 | 340,236 |
| 2023-11-06 | 25,500.00 | 25,800.00 | 24,700.00 | 25,800.00 | 8,599.99 | 201,366 |
| 2023-11-03 | 23,800.00 | 24,500.00 | 23,200.00 | 24,000.00 | 7,999.99 | 132,618 |
| 2023-11-02 | 22,250.00 | 24,200.00 | 21,750.00 | 23,500.00 | 7,833.33 | 189,363 |
| 2023-11-01 | 21,800.00 | 22,450.00 | 21,200.00 | 21,400.00 | 7,133.33 | 70,368 |
| 2023-10-31 | 22,100.00 | 22,450.00 | 21,550.00 | 21,800.00 | 7,266.66 | 77,811 |
| 2023-10-30 | 20,750.00 | 22,050.00 | 20,700.00 | 21,700.00 | 7,233.33 | 88,548 |
| 2023-10-27 | 20,000.00 | 21,350.00 | 19,050.00 | 20,750.00 | 6,916.66 | 159,087 |
| 2023-10-26 | 20,500.00 | 20,600.00 | 19,980.00 | 20,200.00 | 6,733.33 | 81,717 |
| 2023-10-25 | 21,700.00 | 21,850.00 | 20,550.00 | 21,050.00 | 7,016.66 | 173,271 |
| 2023-10-24 | 21,550.00 | 21,950.00 | 19,840.00 | 21,700.00 | 7,233.33 | 152,043 |
| 2023-10-23 | 22,200.00 | 22,400.00 | 20,900.00 | 21,050.00 | 7,016.66 | 146,946 |
| 2023-10-20 | 22,550.00 | 23,050.00 | 21,800.00 | 22,200.00 | 7,399.99 | 178,452 |
| 2023-10-19 | 24,550.00 | 24,800.00 | 22,900.00 | 23,150.00 | 7,716.66 | 309,426 |
| 2023-10-18 | 27,100.00 | 27,100.00 | 24,850.00 | 25,000.00 | 8,333.32 | 166,434 |
| 2023-10-17 | 26,100.00 | 27,500.00 | 25,900.00 | 26,600.00 | 8,866.66 | 277,350 |
| 2023-10-16 | 26,550.00 | 26,550.00 | 24,800.00 | 25,550.00 | 8,516.66 | 194,244 |
| 2023-10-13 | 28,750.00 | 28,800.00 | 26,550.00 | 26,550.00 | 8,849.99 | 178,311 |
| 2023-10-12 | 29,000.00 | 29,200.00 | 28,550.00 | 28,650.00 | 9,549.99 | 64,647 |
| 2023-10-11 | 28,500.00 | 29,400.00 | 28,500.00 | 28,600.00 | 9,533.32 | 65,508 |
| 2023-10-10 | 29,300.00 | 29,700.00 | 28,300.00 | 28,450.00 | 9,483.32 | 71,307 |
| 2023-10-06 | 28,400.00 | 29,650.00 | 28,350.00 | 29,300.00 | 9,766.66 | 85,074 |
| 2023-10-05 | 29,550.00 | 29,550.00 | 28,700.00 | 28,900.00 | 9,633.32 | 74,676 |
| 2023-10-04 | 30,250.00 | 30,250.00 | 28,600.00 | 28,950.00 | 9,649.99 | 100,245 |
| 2023-09-27 | 29,500.00 | 30,350.00 | 29,450.00 | 30,300.00 | 10,099.99 | 119,079 |
| 2023-09-26 | 31,100.00 | 31,350.00 | 29,950.00 | 30,100.00 | 10,033.32 | 100,998 |
| 2023-09-25 | 31,100.00 | 31,550.00 | 30,550.00 | 31,050.00 | 10,349.99 | 105,213 |
| 2023-09-22 | 29,800.00 | 31,200.00 | 29,550.00 | 30,600.00 | 10,199.99 | 113,703 |
| 2023-09-21 | 30,500.00 | 31,150.00 | 30,100.00 | 30,350.00 | 10,116.66 | 140,787 |
| 2023-09-20 | 31,100.00 | 31,500.00 | 30,550.00 | 31,000.00 | 10,333.32 | 83,658 |
| 2023-09-19 | 31,850.00 | 32,500.00 | 30,900.00 | 31,250.00 | 10,416.66 | 141,720 |
| 2023-09-18 | 32,700.00 | 32,700.00 | 31,250.00 | 31,550.00 | 10,516.66 | 165,147 |
| 2023-09-15 | 33,650.00 | 34,250.00 | 32,600.00 | 32,800.00 | 10,933.32 | 163,833 |
| 2023-09-14 | 34,250.00 | 34,400.00 | 32,850.00 | 33,900.00 | 11,299.99 | 218,043 |
| 2023-09-13 | 33,900.00 | 34,450.00 | 31,700.00 | 33,900.00 | 11,299.99 | 551,737 |
| 2023-09-12 | 36,600.00 | 36,650.00 | 32,500.00 | 33,900.00 | 11,299.99 | 822,892 |
| 2023-09-11 | 35,800.00 | 36,200.00 | 34,150.00 | 35,350.00 | 11,783.32 | 482,776 |
| 2023-09-08 | 34,150.00 | 35,500.00 | 33,750.00 | 35,300.00 | 11,766.65 | 536,824 |
| 2023-09-07 | 33,200.00 | 34,800.00 | 33,150.00 | 34,050.00 | 11,349.99 | 510,091 |
| 2023-09-06 | 33,500.00 | 33,950.00 | 32,600.00 | 33,000.00 | 10,999.99 | 186,333 |
| 2023-09-05 | 33,900.00 | 33,900.00 | 32,600.00 | 33,400.00 | 11,133.32 | 167,910 |
| 2023-09-04 | 32,400.00 | 33,900.00 | 32,250.00 | 33,350.00 | 11,116.66 | 359,028 |
| 2023-09-01 | 31,750.00 | 33,450.00 | 31,600.00 | 32,150.00 | 10,716.66 | 343,197 |
| 2023-08-31 | 31,550.00 | 32,350.00 | 31,300.00 | 31,750.00 | 10,583.32 | 357,933 |
| 2023-08-30 | 30,200.00 | 31,300.00 | 29,800.00 | 31,000.00 | 10,333.32 | 362,712 |
| 2023-08-29 | 29,350.00 | 30,150.00 | 29,100.00 | 29,700.00 | 9,899.99 | 221,937 |
| 2023-08-28 | 30,000.00 | 30,300.00 | 28,700.00 | 28,900.00 | 9,633.32 | 194,694 |
| 2023-08-25 | 31,000.00 | 32,000.00 | 29,500.00 | 30,000.00 | 9,999.99 | 367,062 |
| 2023-08-24 | 30,100.00 | 32,700.00 | 29,750.00 | 32,250.00 | 10,749.99 | 587,383 |
| 2023-08-23 | 30,750.00 | 31,200.00 | 29,400.00 | 30,050.00 | 10,016.66 | 286,692 |
| 2023-08-22 | 30,550.00 | 31,600.00 | 30,050.00 | 30,750.00 | 10,249.99 | 272,163 |
| 2023-08-21 | 30,500.00 | 31,400.00 | 29,400.00 | 30,350.00 | 10,116.66 | 377,541 |
| 2023-08-18 | 28,700.00 | 29,750.00 | 28,300.00 | 29,350.00 | 9,783.32 | 186,105 |
| 2023-08-17 | 28,450.00 | 29,650.00 | 28,000.00 | 29,350.00 | 9,783.32 | 245,007 |
| 2023-08-16 | 31,200.00 | 31,300.00 | 28,700.00 | 28,700.00 | 9,566.66 | 593,602 |
| 2023-08-14 | 32,850.00 | 33,200.00 | 30,700.00 | 31,300.00 | 10,433.32 | 463,803 |
| 2023-08-11 | 33,450.00 | 34,800.00 | 33,450.00 | 33,950.00 | 11,316.65 | 185,499 |
| 2023-08-10 | 35,150.00 | 35,500.00 | 33,900.00 | 33,900.00 | 11,299.99 | 217,023 |
| 2023-08-09 | 35,550.00 | 36,700.00 | 34,600.00 | 36,000.00 | 11,999.99 | 241,434 |
| 2023-08-08 | 38,100.00 | 38,250.00 | 35,500.00 | 35,800.00 | 11,933.32 | 346,368 |
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.