FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 34,600.00 | 36,850.00 | 33,800.00 | 35,400.00 | 11,799.99 | 1,397,971 |
| 2023-02-10 | 34,650.00 | 36,550.00 | 33,350.00 | 34,900.00 | 11,633.32 | 1,735,406 |
| 2023-02-09 | 37,300.00 | 37,900.00 | 35,300.00 | 35,850.00 | 11,949.99 | 1,551,899 |
| 2023-02-08 | 38,900.00 | 39,500.00 | 37,300.00 | 38,850.00 | 12,949.99 | 2,286,590 |
| 2023-02-07 | 37,150.00 | 39,700.00 | 35,800.00 | 37,650.00 | 12,549.99 | 2,880,642 |
| 2023-02-06 | 37,850.00 | 38,400.00 | 34,100.00 | 37,100.00 | 12,366.65 | 2,964,819 |
| 2023-02-03 | 35,500.00 | 38,900.00 | 33,400.00 | 36,600.00 | 12,199.99 | 6,255,961 |
| 2023-02-02 | 30,750.00 | 35,700.00 | 30,200.00 | 34,600.00 | 11,533.32 | 4,783,316 |
| 2023-02-01 | 32,050.00 | 33,200.00 | 29,350.00 | 29,950.00 | 9,983.32 | 2,333,168 |
| 2023-01-31 | 29,050.00 | 34,300.00 | 28,250.00 | 32,000.00 | 10,666.66 | 6,252,154 |
| 2023-01-30 | 25,750.00 | 30,150.00 | 25,650.00 | 29,750.00 | 9,916.66 | 6,777,538 |
| 2023-01-27 | 25,000.00 | 27,800.00 | 24,650.00 | 24,900.00 | 8,299.99 | 3,740,086 |
| 2023-01-26 | 27,500.00 | 27,750.00 | 23,600.00 | 24,250.00 | 8,083.32 | 1,440,992 |
| 2023-01-25 | 27,000.00 | 29,200.00 | 26,600.00 | 27,200.00 | 9,066.66 | 2,453,610 |
| 2023-01-20 | 24,800.00 | 26,500.00 | 24,100.00 | 26,100.00 | 8,699.99 | 594,637 |
| 2023-01-19 | 25,950.00 | 26,300.00 | 24,400.00 | 25,100.00 | 8,366.66 | 465,828 |
| 2023-01-18 | 26,750.00 | 27,700.00 | 25,850.00 | 26,300.00 | 8,766.66 | 890,176 |
| 2023-01-17 | 24,650.00 | 29,050.00 | 24,300.00 | 27,000.00 | 8,999.99 | 3,376,795 |
| 2023-01-16 | 23,300.00 | 25,500.00 | 22,650.00 | 24,400.00 | 8,133.32 | 1,973,384 |
| 2023-01-13 | 20,650.00 | 23,250.00 | 20,600.00 | 23,250.00 | 7,749.99 | 1,749,926 |
| 2023-01-12 | 20,900.00 | 21,300.00 | 20,550.00 | 20,650.00 | 6,883.33 | 338,658 |
| 2023-01-11 | 21,900.00 | 21,900.00 | 20,400.00 | 20,500.00 | 6,833.33 | 637,657 |
| 2023-01-10 | 22,100.00 | 22,700.00 | 20,400.00 | 21,650.00 | 7,216.66 | 1,530,788 |
| 2023-01-09 | 22,500.00 | 23,000.00 | 21,900.00 | 22,500.00 | 7,499.99 | 265,647 |
| 2023-01-06 | 24,350.00 | 24,350.00 | 22,200.00 | 22,500.00 | 7,499.99 | 189,726 |
| 2023-01-05 | 25,950.00 | 26,400.00 | 23,950.00 | 24,350.00 | 8,116.66 | 125,535 |
| 2023-01-04 | 24,850.00 | 26,100.00 | 24,250.00 | 26,100.00 | 8,699.99 | 61,122 |
| 2023-01-03 | 24,950.00 | 25,950.00 | 24,750.00 | 24,950.00 | 8,316.66 | 57,369 |
| 2023-01-02 | 26,000.00 | 26,050.00 | 23,950.00 | 25,150.00 | 8,383.32 | 134,532 |
| 2022-12-29 | 26,700.00 | 26,950.00 | 25,250.00 | 25,700.00 | 8,566.66 | 76,581 |
| 2022-12-28 | 27,200.00 | 27,950.00 | 25,850.00 | 26,700.00 | 8,899.99 | 223,356 |
| 2022-12-27 | 27,450.00 | 28,750.00 | 26,000.00 | 27,400.00 | 9,133.32 | 448,803 |
| 2022-12-26 | 23,000.00 | 27,950.00 | 21,900.00 | 27,350.00 | 9,116.66 | 1,006,000 |
| 2022-12-23 | 23,600.00 | 23,650.00 | 22,700.00 | 22,700.00 | 7,566.66 | 200,811 |
| 2022-12-22 | 23,350.00 | 25,000.00 | 22,750.00 | 24,100.00 | 8,033.33 | 303,981 |
| 2022-12-21 | 21,700.00 | 23,550.00 | 19,850.00 | 23,350.00 | 7,783.33 | 597,538 |
| 2022-12-20 | 23,250.00 | 23,250.00 | 20,900.00 | 21,400.00 | 7,133.33 | 357,402 |
| 2022-12-19 | 20,400.00 | 23,500.00 | 20,250.00 | 23,250.00 | 7,749.99 | 1,134,460 |
| 2022-12-16 | 18,750.00 | 20,300.00 | 18,600.00 | 20,300.00 | 6,766.66 | 276,693 |
| 2022-12-15 | 18,750.00 | 19,550.00 | 18,500.00 | 19,250.00 | 6,416.66 | 309,258 |
| 2022-12-14 | 19,200.00 | 19,650.00 | 18,300.00 | 18,750.00 | 6,249.99 | 441,456 |
| 2022-12-13 | 20,100.00 | 20,500.00 | 19,200.00 | 19,200.00 | 6,399.99 | 226,017 |
| 2022-12-12 | 21,050.00 | 21,200.00 | 19,250.00 | 20,400.00 | 6,799.99 | 767,032 |
| 2022-12-09 | 25,550.00 | 26,000.00 | 20,700.00 | 21,050.00 | 7,016.66 | 1,504,943 |
| 2022-12-08 | 27,800.00 | 27,800.00 | 24,850.00 | 25,750.00 | 8,583.32 | 132,864 |
| 2022-12-07 | 26,500.00 | 28,100.00 | 26,450.00 | 27,800.00 | 9,266.66 | 43,593 |
| 2022-12-06 | 28,250.00 | 28,250.00 | 26,750.00 | 26,900.00 | 8,966.66 | 58,941 |
| 2022-12-05 | 29,050.00 | 29,050.00 | 27,400.00 | 28,250.00 | 9,416.66 | 55,170 |
| 2022-12-02 | 29,700.00 | 30,200.00 | 28,700.00 | 28,800.00 | 9,599.99 | 44,418 |
| 2022-12-01 | 29,700.00 | 30,150.00 | 29,300.00 | 29,750.00 | 9,916.66 | 44,520 |
| 2022-11-30 | 30,000.00 | 30,000.00 | 28,900.00 | 29,450.00 | 9,816.66 | 29,067 |
| 2022-11-29 | 28,250.00 | 30,150.00 | 27,150.00 | 30,000.00 | 9,999.99 | 128,526 |
| 2022-11-28 | 30,250.00 | 36,300.00 | 26,400.00 | 27,950.00 | 9,316.66 | 478,686 |
| 2022-11-25 | 33,600.00 | 33,600.00 | 31,750.00 | 31,850.00 | 10,616.66 | 32,121 |
| 2022-11-24 | 33,350.00 | 33,600.00 | 31,550.00 | 33,450.00 | 11,149.99 | 58,980 |
| 2022-11-23 | 35,800.00 | 36,050.00 | 32,900.00 | 33,000.00 | 10,999.99 | 51,792 |
| 2022-11-22 | 35,150.00 | 36,350.00 | 34,550.00 | 34,950.00 | 11,649.99 | 16,530 |
| 2022-11-21 | 38,600.00 | 39,200.00 | 35,300.00 | 36,000.00 | 11,999.99 | 33,546 |
| 2022-11-18 | 39,750.00 | 39,800.00 | 37,750.00 | 38,300.00 | 12,766.65 | 38,934 |
| 2022-11-17 | 39,000.00 | 40,150.00 | 38,600.00 | 39,800.00 | 13,266.65 | 53,241 |
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.