FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 36,300.00 | 36,700.00 | 34,700.00 | 35,400.00 | 11,799.99 | 272,244 |
| 2023-05-10 | 36,050.00 | 36,900.00 | 35,400.00 | 35,450.00 | 11,816.65 | 408,546 |
| 2023-05-09 | 32,950.00 | 36,700.00 | 32,900.00 | 36,300.00 | 12,099.99 | 1,218,688 |
| 2023-05-08 | 32,950.00 | 34,150.00 | 31,750.00 | 32,850.00 | 10,949.99 | 363,171 |
| 2023-05-04 | 31,200.00 | 33,200.00 | 30,850.00 | 32,500.00 | 10,833.32 | 368,151 |
| 2023-05-03 | 31,800.00 | 32,600.00 | 30,400.00 | 31,450.00 | 10,483.32 | 305,703 |
| 2023-05-02 | 30,150.00 | 32,500.00 | 29,050.00 | 32,200.00 | 10,733.32 | 297,669 |
| 2023-04-28 | 33,350.00 | 33,550.00 | 30,200.00 | 30,200.00 | 10,066.66 | 289,746 |
| 2023-04-27 | 34,000.00 | 34,250.00 | 30,900.00 | 32,900.00 | 10,966.66 | 550,774 |
| 2023-04-26 | 32,200.00 | 34,300.00 | 31,150.00 | 33,950.00 | 11,316.65 | 896,017 |
| 2023-04-25 | 30,750.00 | 33,000.00 | 30,750.00 | 31,900.00 | 10,633.32 | 583,042 |
| 2023-04-24 | 31,150.00 | 32,150.00 | 30,250.00 | 30,750.00 | 10,249.99 | 203,103 |
| 2023-04-21 | 30,150.00 | 32,500.00 | 29,700.00 | 31,700.00 | 10,566.66 | 485,281 |
| 2023-04-20 | 32,100.00 | 32,150.00 | 30,000.00 | 30,150.00 | 10,049.99 | 482,143 |
| 2023-04-19 | 27,950.00 | 32,650.00 | 27,550.00 | 32,100.00 | 10,699.99 | 1,335,397 |
| 2023-04-18 | 26,950.00 | 28,800.00 | 25,350.00 | 27,950.00 | 9,316.66 | 498,775 |
| 2023-04-17 | 25,200.00 | 26,950.00 | 24,250.00 | 26,950.00 | 8,983.32 | 505,240 |
| 2023-04-14 | 24,050.00 | 25,200.00 | 23,950.00 | 24,750.00 | 8,249.99 | 251,061 |
| 2023-04-13 | 24,400.00 | 24,400.00 | 23,400.00 | 23,700.00 | 7,899.99 | 311,100 |
| 2023-04-12 | 25,000.00 | 25,350.00 | 24,350.00 | 24,400.00 | 8,133.32 | 230,580 |
| 2023-04-11 | 25,400.00 | 25,600.00 | 24,000.00 | 25,300.00 | 8,433.32 | 278,031 |
| 2023-04-10 | 27,400.00 | 27,400.00 | 25,100.00 | 25,200.00 | 8,399.99 | 395,322 |
| 2023-04-07 | 28,700.00 | 28,700.00 | 27,150.00 | 27,800.00 | 9,266.66 | 271,296 |
| 2023-04-06 | 26,950.00 | 28,900.00 | 26,550.00 | 28,700.00 | 9,566.66 | 938,578 |
| 2023-04-05 | 26,450.00 | 26,850.00 | 26,100.00 | 26,400.00 | 8,799.99 | 109,431 |
| 2023-04-04 | 26,650.00 | 27,800.00 | 26,450.00 | 26,700.00 | 8,899.99 | 229,323 |
| 2023-04-03 | 25,600.00 | 26,700.00 | 25,100.00 | 26,650.00 | 8,883.32 | 283,749 |
| 2023-03-31 | 26,000.00 | 26,100.00 | 24,600.00 | 25,200.00 | 8,399.99 | 328,521 |
| 2023-03-30 | 26,200.00 | 26,500.00 | 25,450.00 | 25,950.00 | 8,649.99 | 178,635 |
| 2023-03-29 | 27,200.00 | 27,200.00 | 25,500.00 | 26,150.00 | 8,716.66 | 284,841 |
| 2023-03-28 | 27,000.00 | 27,300.00 | 26,150.00 | 27,100.00 | 9,033.32 | 204,360 |
| 2023-03-27 | 28,300.00 | 28,300.00 | 26,250.00 | 26,550.00 | 8,849.99 | 409,299 |
| 2023-03-24 | 29,500.00 | 29,700.00 | 27,650.00 | 28,300.00 | 9,433.32 | 263,142 |
| 2023-03-23 | 29,350.00 | 30,450.00 | 28,600.00 | 29,000.00 | 9,666.66 | 475,245 |
| 2023-03-22 | 29,150.00 | 30,000.00 | 29,050.00 | 29,100.00 | 9,699.99 | 243,336 |
| 2023-03-21 | 28,700.00 | 29,900.00 | 28,100.00 | 28,700.00 | 9,566.66 | 478,332 |
| 2023-03-20 | 27,850.00 | 28,700.00 | 26,700.00 | 28,500.00 | 9,499.99 | 390,846 |
| 2023-03-17 | 26,400.00 | 27,850.00 | 25,900.00 | 27,700.00 | 9,233.32 | 522,616 |
| 2023-03-16 | 25,850.00 | 26,800.00 | 25,000.00 | 25,900.00 | 8,633.32 | 492,013 |
| 2023-03-15 | 27,700.00 | 27,800.00 | 25,850.00 | 26,200.00 | 8,733.32 | 410,445 |
| 2023-03-14 | 30,650.00 | 30,650.00 | 26,200.00 | 26,600.00 | 8,866.66 | 1,131,988 |
| 2023-03-13 | 31,200.00 | 31,200.00 | 28,900.00 | 30,250.00 | 10,083.32 | 407,412 |
| 2023-03-10 | 29,350.00 | 31,600.00 | 28,500.00 | 31,400.00 | 10,466.66 | 640,516 |
| 2023-03-09 | 30,700.00 | 31,600.00 | 29,500.00 | 30,400.00 | 10,133.32 | 435,657 |
| 2023-03-08 | 30,600.00 | 31,200.00 | 30,000.00 | 30,600.00 | 10,199.99 | 291,762 |
| 2023-03-07 | 31,900.00 | 31,900.00 | 30,650.00 | 31,050.00 | 10,349.99 | 404,643 |
| 2023-03-06 | 32,800.00 | 32,800.00 | 30,850.00 | 32,200.00 | 10,733.32 | 509,617 |
| 2023-03-03 | 33,850.00 | 34,350.00 | 31,900.00 | 32,150.00 | 10,716.66 | 598,873 |
| 2023-03-02 | 35,700.00 | 35,900.00 | 32,800.00 | 33,700.00 | 11,233.32 | 649,864 |
| 2023-02-28 | 37,050.00 | 37,100.00 | 35,000.00 | 35,150.00 | 11,716.65 | 718,849 |
| 2023-02-27 | 36,600.00 | 37,200.00 | 34,700.00 | 36,800.00 | 12,266.65 | 1,095,754 |
| 2023-02-24 | 36,400.00 | 37,700.00 | 34,350.00 | 35,250.00 | 11,749.99 | 1,938,881 |
| 2023-02-23 | 35,900.00 | 37,600.00 | 34,550.00 | 34,950.00 | 11,649.99 | 2,383,547 |
| 2023-02-22 | 34,000.00 | 35,250.00 | 33,050.00 | 34,250.00 | 11,416.65 | 614,563 |
| 2023-02-21 | 32,700.00 | 35,700.00 | 32,500.00 | 34,700.00 | 11,566.65 | 1,374,094 |
| 2023-02-20 | 31,700.00 | 33,100.00 | 31,150.00 | 32,700.00 | 10,899.99 | 527,866 |
| 2023-02-17 | 30,800.00 | 33,100.00 | 30,800.00 | 31,000.00 | 10,333.32 | 936,070 |
| 2023-02-16 | 31,600.00 | 32,500.00 | 30,000.00 | 31,700.00 | 10,566.66 | 843,616 |
| 2023-02-15 | 33,350.00 | 34,050.00 | 30,300.00 | 30,850.00 | 10,283.32 | 1,063,696 |
| 2023-02-14 | 35,250.00 | 35,700.00 | 33,200.00 | 33,200.00 | 11,066.66 | 824,266 |
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.