FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 40,000.00 | 40,300.00 | 39,150.00 | 39,750.00 | 13,249.99 | 53,763 |
| 2022-08-17 | 43,400.00 | 43,400.00 | 40,000.00 | 40,000.00 | 13,333.32 | 81,735 |
| 2022-08-16 | 41,000.00 | 43,950.00 | 40,950.00 | 42,950.00 | 14,316.65 | 94,194 |
| 2022-08-12 | 41,150.00 | 41,800.00 | 40,200.00 | 40,950.00 | 13,649.99 | 38,202 |
| 2022-08-11 | 40,900.00 | 41,100.00 | 40,250.00 | 40,250.00 | 13,416.65 | 20,622 |
| 2022-08-10 | 41,300.00 | 41,500.00 | 40,500.00 | 40,850.00 | 13,616.65 | 15,219 |
| 2022-08-09 | 41,050.00 | 42,150.00 | 40,900.00 | 41,450.00 | 13,816.65 | 16,101 |
| 2022-08-08 | 40,800.00 | 42,100.00 | 39,650.00 | 41,950.00 | 13,983.32 | 31,260 |
| 2022-08-05 | 42,000.00 | 42,000.00 | 40,400.00 | 40,800.00 | 13,599.99 | 48,825 |
| 2022-08-04 | 42,500.00 | 43,000.00 | 41,500.00 | 41,900.00 | 13,966.65 | 41,595 |
| 2022-08-03 | 40,350.00 | 43,150.00 | 40,000.00 | 42,000.00 | 13,999.99 | 86,964 |
| 2022-08-02 | 40,150.00 | 41,500.00 | 39,500.00 | 40,450.00 | 13,483.32 | 34,203 |
| 2022-08-01 | 39,750.00 | 40,050.00 | 39,250.00 | 39,850.00 | 13,283.32 | 27,177 |
| 2022-07-29 | 40,150.00 | 40,550.00 | 39,750.00 | 39,750.00 | 13,249.99 | 113,097 |
| 2022-07-28 | 40,300.00 | 40,300.00 | 39,650.00 | 39,850.00 | 13,283.32 | 30,465 |
| 2022-07-27 | 38,300.00 | 40,100.00 | 38,100.00 | 39,950.00 | 13,316.65 | 100,299 |
| 2022-07-26 | 36,000.00 | 40,000.00 | 36,000.00 | 38,150.00 | 12,716.65 | 150,168 |
| 2022-07-25 | 35,200.00 | 36,600.00 | 34,750.00 | 36,450.00 | 12,149.99 | 39,654 |
| 2022-07-22 | 35,750.00 | 35,800.00 | 35,150.00 | 35,200.00 | 11,733.32 | 13,617 |
| 2022-07-21 | 35,750.00 | 36,000.00 | 35,300.00 | 35,500.00 | 11,833.32 | 17,799 |
| 2022-07-20 | 34,950.00 | 36,600.00 | 34,750.00 | 35,850.00 | 11,949.99 | 69,216 |
| 2022-07-19 | 33,900.00 | 35,350.00 | 33,500.00 | 34,950.00 | 11,649.99 | 52,353 |
| 2022-07-18 | 33,700.00 | 34,250.00 | 33,350.00 | 34,000.00 | 11,333.32 | 27,255 |
| 2022-07-15 | 34,800.00 | 34,850.00 | 33,100.00 | 34,000.00 | 11,333.32 | 19,878 |
| 2022-07-14 | 34,500.00 | 34,750.00 | 33,250.00 | 33,700.00 | 11,233.32 | 62,313 |
| 2022-07-13 | 31,900.00 | 34,050.00 | 31,000.00 | 33,900.00 | 11,299.99 | 77,244 |
| 2022-07-12 | 32,100.00 | 34,000.00 | 31,800.00 | 31,800.00 | 10,599.99 | 81,942 |
| 2022-07-11 | 29,750.00 | 32,950.00 | 29,750.00 | 32,100.00 | 10,699.99 | 39,801 |
| 2022-07-08 | 30,150.00 | 30,500.00 | 29,500.00 | 30,400.00 | 10,133.32 | 22,101 |
| 2022-07-07 | 29,850.00 | 31,000.00 | 29,400.00 | 30,050.00 | 10,016.66 | 40,461 |
| 2022-07-06 | 28,750.00 | 31,100.00 | 28,500.00 | 30,150.00 | 10,049.99 | 50,130 |
| 2022-07-05 | 27,850.00 | 29,650.00 | 27,850.00 | 29,100.00 | 9,699.99 | 51,405 |
| 2022-07-04 | 26,300.00 | 28,450.00 | 25,250.00 | 28,000.00 | 9,333.32 | 79,284 |
| 2022-07-01 | 26,500.00 | 27,450.00 | 26,100.00 | 26,300.00 | 8,766.66 | 30,432 |
| 2022-06-30 | 27,700.00 | 27,700.00 | 26,000.00 | 26,700.00 | 8,899.99 | 38,637 |
| 2022-06-29 | 26,850.00 | 27,800.00 | 26,250.00 | 27,700.00 | 9,233.32 | 17,595 |
| 2022-06-28 | 26,400.00 | 27,500.00 | 26,050.00 | 27,450.00 | 9,149.99 | 32,406 |
| 2022-06-27 | 26,800.00 | 27,900.00 | 26,100.00 | 27,000.00 | 8,999.99 | 33,987 |
| 2022-06-24 | 24,000.00 | 26,800.00 | 24,000.00 | 26,800.00 | 8,933.32 | 57,501 |
| 2022-06-23 | 26,800.00 | 26,950.00 | 24,150.00 | 24,500.00 | 8,166.66 | 127,677 |
| 2022-06-22 | 28,550.00 | 29,100.00 | 26,000.00 | 26,900.00 | 8,966.66 | 54,417 |
| 2022-06-21 | 27,850.00 | 29,350.00 | 27,800.00 | 28,800.00 | 9,599.99 | 61,086 |
| 2022-06-20 | 30,950.00 | 30,950.00 | 27,850.00 | 28,500.00 | 9,499.99 | 57,993 |
| 2022-06-17 | 30,100.00 | 31,750.00 | 30,100.00 | 31,000.00 | 10,333.32 | 26,637 |
| 2022-06-16 | 30,350.00 | 32,750.00 | 29,650.00 | 31,550.00 | 10,516.66 | 98,685 |
| 2022-06-15 | 31,750.00 | 31,750.00 | 28,850.00 | 29,500.00 | 9,833.32 | 115,008 |
| 2022-06-14 | 30,100.00 | 32,900.00 | 30,100.00 | 31,750.00 | 10,583.32 | 53,136 |
| 2022-06-13 | 34,000.00 | 35,700.00 | 31,500.00 | 31,900.00 | 10,633.32 | 42,408 |
| 2022-06-10 | 34,300.00 | 34,400.00 | 33,600.00 | 33,950.00 | 11,316.65 | 29,088 |
| 2022-06-09 | 35,100.00 | 35,200.00 | 34,350.00 | 34,650.00 | 11,549.99 | 13,743 |
| 2022-06-08 | 35,250.00 | 35,500.00 | 34,400.00 | 35,400.00 | 11,799.99 | 36,666 |
| 2022-06-07 | 35,700.00 | 36,000.00 | 35,100.00 | 35,700.00 | 11,899.99 | 10,755 |
| 2022-06-03 | 35,300.00 | 36,100.00 | 35,300.00 | 35,700.00 | 11,899.99 | 13,905 |
| 2022-06-02 | 35,150.00 | 36,600.00 | 35,150.00 | 35,600.00 | 11,866.65 | 12,162 |
| 2022-05-31 | 34,900.00 | 36,100.00 | 34,900.00 | 35,600.00 | 11,866.65 | 19,902 |
| 2022-05-30 | 35,100.00 | 36,950.00 | 35,100.00 | 35,500.00 | 11,833.32 | 18,816 |
| 2022-05-27 | 35,900.00 | 36,550.00 | 35,200.00 | 35,400.00 | 11,799.99 | 18,528 |
| 2022-05-26 | 36,300.00 | 36,800.00 | 35,600.00 | 35,900.00 | 11,966.65 | 28,737 |
| 2022-05-25 | 36,200.00 | 37,500.00 | 35,550.00 | 36,300.00 | 12,099.99 | 32,109 |
| 2022-05-24 | 36,800.00 | 36,800.00 | 35,700.00 | 36,350.00 | 12,116.65 | 26,154 |
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.