FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 37,000.00 | 39,000.00 | 36,450.00 | 39,000.00 | 12,999.99 | 75,804 |
| 2022-11-15 | 36,600.00 | 37,150.00 | 35,450.00 | 36,800.00 | 12,266.65 | 13,341 |
| 2022-11-14 | 36,300.00 | 36,450.00 | 35,600.00 | 35,850.00 | 11,949.99 | 15,213 |
| 2022-11-11 | 37,200.00 | 37,450.00 | 35,500.00 | 36,300.00 | 12,099.99 | 17,679 |
| 2022-11-10 | 36,950.00 | 36,950.00 | 36,150.00 | 36,200.00 | 12,066.65 | 6,840 |
| 2022-11-09 | 36,700.00 | 38,550.00 | 36,100.00 | 36,950.00 | 12,316.65 | 10,167 |
| 2022-11-08 | 37,000.00 | 37,300.00 | 36,700.00 | 37,000.00 | 12,333.32 | 11,058 |
| 2022-11-07 | 36,400.00 | 37,100.00 | 36,400.00 | 36,950.00 | 12,316.65 | 12,225 |
| 2022-11-04 | 35,000.00 | 36,750.00 | 35,000.00 | 36,400.00 | 12,133.32 | 14,583 |
| 2022-11-03 | 37,350.00 | 37,350.00 | 35,500.00 | 35,800.00 | 11,933.32 | 24,741 |
| 2022-11-02 | 38,500.00 | 38,800.00 | 35,900.00 | 36,100.00 | 12,033.32 | 19,260 |
| 2022-11-01 | 35,800.00 | 36,800.00 | 35,600.00 | 36,300.00 | 12,099.99 | 25,332 |
| 2022-10-31 | 36,850.00 | 38,500.00 | 36,200.00 | 36,450.00 | 12,149.99 | 7,179 |
| 2022-10-28 | 36,700.00 | 37,200.00 | 36,200.00 | 36,750.00 | 12,249.99 | 14,772 |
| 2022-10-27 | 36,750.00 | 36,850.00 | 36,400.00 | 36,700.00 | 12,233.32 | 8,313 |
| 2022-10-26 | 36,700.00 | 37,000.00 | 36,350.00 | 36,750.00 | 12,249.99 | 7,764 |
| 2022-10-25 | 37,000.00 | 37,200.00 | 36,150.00 | 37,050.00 | 12,349.99 | 22,608 |
| 2022-10-24 | 38,000.00 | 38,450.00 | 36,800.00 | 36,800.00 | 12,266.65 | 13,152 |
| 2022-10-21 | 38,000.00 | 38,500.00 | 37,550.00 | 37,900.00 | 12,633.32 | 10,236 |
| 2022-10-20 | 38,950.00 | 38,950.00 | 37,450.00 | 38,600.00 | 12,866.65 | 28,227 |
| 2022-10-19 | 38,900.00 | 38,950.00 | 38,250.00 | 38,600.00 | 12,866.65 | 14,853 |
| 2022-10-18 | 39,100.00 | 39,950.00 | 38,000.00 | 38,400.00 | 12,799.99 | 20,502 |
| 2022-10-17 | 38,650.00 | 39,150.00 | 37,500.00 | 39,000.00 | 12,999.99 | 178,728 |
| 2022-10-14 | 38,350.00 | 39,800.00 | 38,350.00 | 38,800.00 | 12,933.32 | 26,667 |
| 2022-10-13 | 39,400.00 | 39,450.00 | 36,000.00 | 38,350.00 | 12,783.32 | 29,934 |
| 2022-10-12 | 39,150.00 | 40,100.00 | 38,300.00 | 39,400.00 | 13,133.32 | 18,819 |
| 2022-10-11 | 40,100.00 | 40,100.00 | 37,300.00 | 39,850.00 | 13,283.32 | 28,374 |
| 2022-10-07 | 39,700.00 | 41,000.00 | 39,150.00 | 40,100.00 | 13,366.65 | 26,448 |
| 2022-10-06 | 37,600.00 | 39,950.00 | 37,600.00 | 39,700.00 | 13,233.32 | 40,227 |
| 2022-10-05 | 37,750.00 | 38,250.00 | 36,500.00 | 37,600.00 | 12,533.32 | 18,729 |
| 2022-10-04 | 36,050.00 | 37,800.00 | 36,050.00 | 37,650.00 | 12,549.99 | 29,178 |
| 2022-09-30 | 35,150.00 | 36,150.00 | 34,400.00 | 36,100.00 | 12,033.32 | 42,147 |
| 2022-09-29 | 34,100.00 | 36,750.00 | 34,050.00 | 35,800.00 | 11,933.32 | 90,240 |
| 2022-09-28 | 36,200.00 | 37,050.00 | 33,750.00 | 34,050.00 | 11,349.99 | 74,325 |
| 2022-09-27 | 34,000.00 | 36,200.00 | 34,000.00 | 36,200.00 | 12,066.65 | 88,515 |
| 2022-09-26 | 38,550.00 | 38,550.00 | 34,200.00 | 34,900.00 | 11,633.32 | 79,728 |
| 2022-09-23 | 40,300.00 | 40,300.00 | 38,500.00 | 39,200.00 | 13,066.65 | 29,847 |
| 2022-09-22 | 40,800.00 | 40,950.00 | 39,100.00 | 40,300.00 | 13,433.32 | 22,860 |
| 2022-09-21 | 39,500.00 | 41,250.00 | 39,450.00 | 41,200.00 | 13,733.32 | 24,300 |
| 2022-09-20 | 40,250.00 | 40,850.00 | 39,900.00 | 40,150.00 | 13,383.32 | 14,772 |
| 2022-09-19 | 40,950.00 | 41,200.00 | 40,300.00 | 40,400.00 | 13,466.65 | 17,964 |
| 2022-09-16 | 42,200.00 | 42,400.00 | 39,600.00 | 41,500.00 | 13,833.32 | 32,739 |
| 2022-09-15 | 43,550.00 | 43,650.00 | 42,200.00 | 42,850.00 | 14,283.32 | 24,027 |
| 2022-09-14 | 43,750.00 | 44,750.00 | 42,550.00 | 43,600.00 | 14,533.32 | 47,565 |
| 2022-09-13 | 42,850.00 | 44,700.00 | 40,800.00 | 44,200.00 | 14,733.32 | 126,189 |
| 2022-09-08 | 42,200.00 | 42,250.00 | 41,350.00 | 41,600.00 | 13,866.65 | 32,832 |
| 2022-09-07 | 41,350.00 | 42,450.00 | 41,000.00 | 41,700.00 | 13,899.99 | 50,244 |
| 2022-09-06 | 39,500.00 | 41,600.00 | 39,500.00 | 41,350.00 | 13,783.32 | 45,657 |
| 2022-09-05 | 39,250.00 | 39,950.00 | 38,300.00 | 39,500.00 | 13,166.65 | 22,941 |
| 2022-09-02 | 39,100.00 | 40,100.00 | 38,850.00 | 39,250.00 | 13,083.32 | 24,177 |
| 2022-09-01 | 39,250.00 | 40,750.00 | 38,800.00 | 39,250.00 | 13,083.32 | 38,529 |
| 2022-08-31 | 38,900.00 | 39,350.00 | 38,000.00 | 39,250.00 | 13,083.32 | 11,316 |
| 2022-08-30 | 37,400.00 | 38,850.00 | 37,400.00 | 38,850.00 | 12,949.99 | 14,883 |
| 2022-08-29 | 37,350.00 | 37,900.00 | 36,600.00 | 37,900.00 | 12,633.32 | 16,530 |
| 2022-08-26 | 39,000.00 | 39,850.00 | 38,300.00 | 38,700.00 | 12,899.99 | 19,404 |
| 2022-08-25 | 38,450.00 | 39,500.00 | 38,400.00 | 38,800.00 | 12,933.32 | 18,363 |
| 2022-08-24 | 40,000.00 | 40,000.00 | 38,200.00 | 38,550.00 | 12,849.99 | 13,191 |
| 2022-08-23 | 38,750.00 | 39,000.00 | 38,100.00 | 38,500.00 | 12,833.32 | 15,234 |
| 2022-08-22 | 39,600.00 | 39,600.00 | 37,350.00 | 38,750.00 | 12,916.65 | 34,185 |
| 2022-08-19 | 39,750.00 | 40,900.00 | 39,350.00 | 39,600.00 | 13,199.99 | 11,577 |
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.