FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 36,450.00 | 37,000.00 | 36,100.00 | 36,800.00 | 12,266.65 | 15,342 |
| 2022-05-20 | 37,500.00 | 37,850.00 | 34,700.00 | 36,800.00 | 12,266.65 | 52,914 |
| 2022-05-19 | 38,500.00 | 38,900.00 | 37,150.00 | 37,500.00 | 12,499.99 | 42,051 |
| 2022-05-18 | 39,600.00 | 40,050.00 | 38,200.00 | 39,050.00 | 13,016.65 | 39,537 |
| 2022-05-17 | 38,200.00 | 39,950.00 | 37,700.00 | 39,550.00 | 13,183.32 | 64,059 |
| 2022-05-16 | 38,750.00 | 40,700.00 | 37,850.00 | 38,600.00 | 12,866.65 | 49,575 |
| 2022-05-13 | 38,000.00 | 39,500.00 | 37,150.00 | 38,750.00 | 12,916.65 | 80,064 |
| 2022-05-12 | 37,300.00 | 38,750.00 | 37,200.00 | 37,750.00 | 12,583.32 | 55,320 |
| 2022-05-11 | 37,500.00 | 39,000.00 | 37,500.00 | 37,850.00 | 12,616.65 | 26,145 |
| 2022-05-10 | 36,700.00 | 38,500.00 | 35,750.00 | 37,800.00 | 12,599.99 | 55,839 |
| 2022-05-09 | 38,950.00 | 42,000.00 | 36,900.00 | 37,400.00 | 12,466.65 | 165,501 |
| 2022-05-06 | 35,950.00 | 41,000.00 | 35,300.00 | 38,800.00 | 12,933.32 | 269,940 |
| 2022-05-04 | 37,000.00 | 37,000.00 | 35,400.00 | 36,400.00 | 12,133.32 | 23,814 |
| 2022-05-03 | 33,100.00 | 36,650.00 | 33,100.00 | 36,200.00 | 12,066.65 | 86,313 |
| 2022-05-02 | 33,800.00 | 35,000.00 | 33,600.00 | 34,450.00 | 11,483.32 | 36,282 |
| 2022-04-29 | 34,950.00 | 35,900.00 | 34,100.00 | 34,750.00 | 11,583.32 | 21,753 |
| 2022-04-28 | 35,550.00 | 36,300.00 | 34,000.00 | 34,800.00 | 11,599.99 | 42,804 |
| 2022-04-27 | 35,200.00 | 36,450.00 | 35,050.00 | 35,500.00 | 11,833.32 | 33,720 |
| 2022-04-26 | 35,700.00 | 37,750.00 | 35,700.00 | 36,650.00 | 12,216.65 | 57,750 |
| 2022-04-25 | 35,500.00 | 36,200.00 | 34,600.00 | 35,700.00 | 11,899.99 | 56,376 |
| 2022-04-22 | 37,350.00 | 37,750.00 | 35,900.00 | 36,250.00 | 12,083.32 | 55,227 |
| 2022-04-21 | 38,500.00 | 38,800.00 | 37,400.00 | 37,750.00 | 12,583.32 | 45,093 |
| 2022-04-20 | 39,750.00 | 40,150.00 | 37,850.00 | 38,350.00 | 12,783.32 | 93,012 |
| 2022-04-19 | 38,700.00 | 41,350.00 | 36,500.00 | 39,700.00 | 13,233.32 | 119,958 |
| 2022-04-18 | 40,050.00 | 40,200.00 | 38,500.00 | 38,700.00 | 12,899.99 | 50,709 |
| 2022-04-15 | 40,150.00 | 40,500.00 | 39,550.00 | 40,250.00 | 13,416.65 | 24,978 |
| 2022-04-14 | 41,150.00 | 42,000.00 | 40,300.00 | 40,500.00 | 13,499.99 | 30,399 |
| 2022-04-13 | 41,250.00 | 42,000.00 | 40,950.00 | 41,400.00 | 13,799.99 | 16,539 |
| 2022-04-12 | 40,650.00 | 42,400.00 | 40,450.00 | 41,100.00 | 13,699.99 | 30,264 |
| 2022-04-11 | 41,200.00 | 42,800.00 | 40,950.00 | 41,300.00 | 13,766.65 | 45,519 |
| 2022-04-08 | 41,450.00 | 42,700.00 | 40,300.00 | 42,000.00 | 13,999.99 | 55,359 |
| 2022-04-07 | 40,000.00 | 43,950.00 | 39,400.00 | 41,550.00 | 13,849.99 | 119,220 |
| 2022-04-06 | 41,000.00 | 41,450.00 | 40,000.00 | 40,000.00 | 13,333.32 | 34,197 |
| 2022-04-05 | 41,200.00 | 42,000.00 | 40,600.00 | 41,000.00 | 13,666.65 | 22,272 |
| 2022-04-04 | 41,050.00 | 41,200.00 | 40,000.00 | 41,150.00 | 13,716.65 | 29,250 |
| 2022-04-01 | 41,500.00 | 41,550.00 | 40,450.00 | 41,050.00 | 13,683.32 | 26,439 |
| 2022-03-31 | 41,300.00 | 42,000.00 | 40,100.00 | 41,500.00 | 13,833.32 | 37,287 |
| 2022-03-30 | 42,450.00 | 43,400.00 | 40,000.00 | 41,300.00 | 13,766.65 | 51,711 |
| 2022-03-29 | 42,250.00 | 43,300.00 | 40,600.00 | 41,650.00 | 13,883.32 | 51,582 |
| 2022-03-28 | 43,250.00 | 43,650.00 | 41,500.00 | 42,250.00 | 14,083.32 | 36,537 |
| 2022-03-25 | 43,950.00 | 45,750.00 | 42,200.00 | 43,300.00 | 14,433.32 | 66,099 |
| 2022-03-24 | 42,500.00 | 44,550.00 | 42,500.00 | 43,850.00 | 14,616.65 | 23,277 |
| 2022-03-23 | 43,650.00 | 44,200.00 | 42,950.00 | 43,550.00 | 14,516.65 | 37,788 |
| 2022-03-22 | 43,400.00 | 43,950.00 | 42,450.00 | 43,950.00 | 14,649.98 | 37,050 |
| 2022-03-21 | 44,200.00 | 44,400.00 | 43,500.00 | 43,950.00 | 14,649.98 | 29,721 |
| 2022-03-18 | 45,100.00 | 46,000.00 | 43,800.00 | 44,200.00 | 14,733.32 | 45,003 |
| 2022-03-17 | 44,750.00 | 45,850.00 | 44,250.00 | 45,000.00 | 14,999.98 | 59,055 |
| 2022-03-16 | 43,550.00 | 45,900.00 | 42,950.00 | 43,750.00 | 14,583.32 | 59,457 |
| 2022-03-15 | 41,300.00 | 44,650.00 | 41,100.00 | 43,850.00 | 14,616.65 | 62,643 |
| 2022-03-14 | 42,700.00 | 43,500.00 | 42,000.00 | 42,300.00 | 14,099.99 | 33,531 |
| 2022-03-11 | 44,000.00 | 44,900.00 | 42,950.00 | 43,050.00 | 14,349.99 | 31,599 |
| 2022-03-10 | 44,000.00 | 45,200.00 | 43,700.00 | 44,000.00 | 14,666.65 | 53,088 |
| 2022-03-08 | 42,600.00 | 44,700.00 | 42,350.00 | 43,700.00 | 14,566.65 | 29,601 |
| 2022-03-07 | 45,400.00 | 46,600.00 | 42,850.00 | 43,500.00 | 14,499.98 | 69,282 |
| 2022-03-04 | 46,650.00 | 46,650.00 | 45,200.00 | 45,550.00 | 15,183.32 | 30,540 |
| 2022-03-03 | 44,700.00 | 46,700.00 | 44,700.00 | 46,100.00 | 15,366.65 | 53,802 |
| 2022-03-02 | 43,150.00 | 45,350.00 | 42,800.00 | 44,700.00 | 14,899.98 | 52,209 |
| 2022-02-28 | 42,850.00 | 44,900.00 | 42,550.00 | 43,150.00 | 14,383.32 | 31,548 |
| 2022-02-25 | 41,150.00 | 45,200.00 | 41,150.00 | 43,500.00 | 14,499.98 | 117,543 |
| 2022-02-24 | 42,900.00 | 43,900.00 | 40,300.00 | 41,100.00 | 13,699.99 | 101,553 |
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.