FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 37,950.00 | 37,950.00 | 36,100.00 | 37,500.00 | 12,499.99 | 591,886 |
| 2023-08-04 | 34,800.00 | 37,650.00 | 34,700.00 | 37,650.00 | 12,549.99 | 457,362 |
| 2023-08-03 | 36,400.00 | 36,400.00 | 33,750.00 | 34,500.00 | 11,499.99 | 479,796 |
| 2023-08-02 | 38,500.00 | 39,600.00 | 35,850.00 | 37,300.00 | 12,433.32 | 1,400,836 |
| 2023-08-01 | 35,050.00 | 37,500.00 | 34,050.00 | 36,200.00 | 12,066.65 | 934,444 |
| 2023-07-31 | 33,300.00 | 36,000.00 | 32,500.00 | 34,450.00 | 11,483.32 | 347,292 |
| 2023-07-28 | 32,400.00 | 34,600.00 | 32,050.00 | 33,400.00 | 11,133.32 | 234,633 |
| 2023-07-27 | 33,000.00 | 33,650.00 | 31,250.00 | 32,200.00 | 10,733.32 | 263,148 |
| 2023-07-26 | 37,800.00 | 37,800.00 | 31,400.00 | 32,200.00 | 10,733.32 | 729,145 |
| 2023-07-25 | 38,000.00 | 39,600.00 | 36,050.00 | 37,150.00 | 12,383.32 | 657,313 |
| 2023-07-24 | 37,400.00 | 40,000.00 | 35,700.00 | 38,350.00 | 12,783.32 | 1,047,769 |
| 2023-07-21 | 35,850.00 | 38,500.00 | 34,800.00 | 37,400.00 | 12,466.65 | 957,733 |
| 2023-07-20 | 34,650.00 | 38,100.00 | 32,500.00 | 36,750.00 | 12,249.99 | 1,348,582 |
| 2023-07-19 | 32,400.00 | 33,350.00 | 31,400.00 | 32,250.00 | 10,749.99 | 188,688 |
| 2023-07-18 | 33,000.00 | 33,400.00 | 31,450.00 | 32,250.00 | 10,749.99 | 380,028 |
| 2023-07-17 | 29,650.00 | 32,950.00 | 29,350.00 | 32,650.00 | 10,883.32 | 747,943 |
| 2023-07-14 | 29,700.00 | 30,000.00 | 29,050.00 | 29,700.00 | 9,899.99 | 82,584 |
| 2023-07-13 | 29,150.00 | 30,150.00 | 29,000.00 | 29,700.00 | 9,899.99 | 100,716 |
| 2023-07-12 | 29,500.00 | 29,500.00 | 28,250.00 | 29,100.00 | 9,699.99 | 123,216 |
| 2023-07-11 | 26,900.00 | 29,300.00 | 26,900.00 | 29,050.00 | 9,683.32 | 131,505 |
| 2023-07-10 | 27,100.00 | 27,850.00 | 26,900.00 | 27,250.00 | 9,083.32 | 61,440 |
| 2023-07-07 | 27,400.00 | 27,900.00 | 26,950.00 | 27,100.00 | 9,033.32 | 52,491 |
| 2023-07-06 | 28,000.00 | 28,250.00 | 27,150.00 | 27,150.00 | 9,049.99 | 60,684 |
| 2023-07-05 | 28,100.00 | 28,650.00 | 27,600.00 | 28,000.00 | 9,333.32 | 59,562 |
| 2023-07-04 | 28,250.00 | 28,350.00 | 27,100.00 | 28,000.00 | 9,333.32 | 125,913 |
| 2023-07-03 | 28,700.00 | 29,000.00 | 27,800.00 | 28,200.00 | 9,399.99 | 129,639 |
| 2023-06-30 | 30,050.00 | 30,050.00 | 28,600.00 | 28,700.00 | 9,566.66 | 99,804 |
| 2023-06-29 | 30,200.00 | 30,200.00 | 28,900.00 | 29,550.00 | 9,849.99 | 99,372 |
| 2023-06-28 | 30,000.00 | 30,200.00 | 29,550.00 | 29,900.00 | 9,966.66 | 60,912 |
| 2023-06-27 | 30,750.00 | 31,000.00 | 29,500.00 | 29,800.00 | 9,933.32 | 77,319 |
| 2023-06-26 | 31,100.00 | 31,150.00 | 28,000.00 | 30,700.00 | 10,233.32 | 264,078 |
| 2023-06-23 | 30,900.00 | 31,400.00 | 30,500.00 | 31,350.00 | 10,449.99 | 72,894 |
| 2023-06-22 | 30,500.00 | 31,250.00 | 30,400.00 | 30,900.00 | 10,299.99 | 66,825 |
| 2023-06-21 | 31,100.00 | 31,850.00 | 30,500.00 | 30,550.00 | 10,183.32 | 109,359 |
| 2023-06-20 | 30,550.00 | 31,500.00 | 30,400.00 | 31,100.00 | 10,366.66 | 86,607 |
| 2023-06-19 | 31,000.00 | 31,700.00 | 30,250.00 | 30,800.00 | 10,266.66 | 106,584 |
| 2023-06-16 | 31,600.00 | 32,650.00 | 31,150.00 | 31,750.00 | 10,583.32 | 173,874 |
| 2023-06-15 | 31,300.00 | 31,900.00 | 30,550.00 | 31,350.00 | 10,449.99 | 123,726 |
| 2023-06-14 | 32,950.00 | 33,200.00 | 30,650.00 | 31,300.00 | 10,433.32 | 291,039 |
| 2023-06-13 | 32,500.00 | 33,300.00 | 31,900.00 | 32,950.00 | 10,983.32 | 150,393 |
| 2023-06-12 | 32,150.00 | 32,850.00 | 31,850.00 | 32,000.00 | 10,666.66 | 156,096 |
| 2023-06-09 | 34,400.00 | 34,400.00 | 32,500.00 | 33,000.00 | 10,999.99 | 181,296 |
| 2023-06-08 | 34,550.00 | 35,400.00 | 32,200.00 | 33,850.00 | 11,283.32 | 520,000 |
| 2023-06-07 | 34,600.00 | 35,050.00 | 33,700.00 | 34,450.00 | 11,483.32 | 246,369 |
| 2023-06-05 | 34,900.00 | 35,500.00 | 33,650.00 | 34,900.00 | 11,633.32 | 198,312 |
| 2023-06-02 | 34,500.00 | 36,050.00 | 34,100.00 | 35,000.00 | 11,666.65 | 292,260 |
| 2023-06-01 | 33,300.00 | 34,950.00 | 32,550.00 | 34,300.00 | 11,433.32 | 332,493 |
| 2023-05-31 | 33,750.00 | 34,000.00 | 32,800.00 | 33,200.00 | 11,066.66 | 198,630 |
| 2023-05-30 | 32,200.00 | 34,450.00 | 31,250.00 | 33,800.00 | 11,266.65 | 471,789 |
| 2023-05-26 | 32,800.00 | 32,800.00 | 31,050.00 | 31,400.00 | 10,466.66 | 218,487 |
| 2023-05-25 | 30,650.00 | 32,800.00 | 30,500.00 | 31,600.00 | 10,533.32 | 392,703 |
| 2023-05-24 | 29,800.00 | 31,450.00 | 29,000.00 | 30,000.00 | 9,999.99 | 276,504 |
| 2023-05-23 | 29,900.00 | 31,150.00 | 29,650.00 | 29,800.00 | 9,933.32 | 149,361 |
| 2023-05-22 | 30,200.00 | 30,400.00 | 29,200.00 | 29,700.00 | 9,899.99 | 133,881 |
| 2023-05-19 | 30,900.00 | 31,500.00 | 30,200.00 | 30,500.00 | 10,166.66 | 247,926 |
| 2023-05-18 | 28,600.00 | 30,400.00 | 28,500.00 | 30,100.00 | 10,033.32 | 286,914 |
| 2023-05-17 | 27,800.00 | 28,800.00 | 27,500.00 | 28,400.00 | 9,466.66 | 234,708 |
| 2023-05-16 | 28,800.00 | 28,800.00 | 26,850.00 | 27,800.00 | 9,266.66 | 387,834 |
| 2023-05-15 | 34,600.00 | 35,150.00 | 26,300.00 | 28,500.00 | 9,499.99 | 1,222,831 |
| 2023-05-12 | 35,700.00 | 35,800.00 | 32,900.00 | 34,250.00 | 11,416.65 | 274,596 |
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.