FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8,070.00 | 8,140.00 | 7,700.00 | 7,800.00 | 7,800.00 | 76,691 |
| 2026-07-23 | 8,170.00 | 8,390.00 | 7,900.00 | 8,180.00 | 8,180.00 | 221,279 |
| 2026-07-22 | 7,490.00 | 7,700.00 | 7,350.00 | 7,430.00 | 7,430.00 | 43,617 |
| 2026-07-21 | 6,910.00 | 7,400.00 | 6,710.00 | 7,310.00 | 7,310.00 | 44,867 |
| 2026-07-20 | 7,020.00 | 7,150.00 | 6,910.00 | 6,960.00 | 6,960.00 | 41,648 |
| 2026-07-16 | 7,210.00 | 7,320.00 | 6,930.00 | 7,180.00 | 7,180.00 | 94,861 |
| 2026-07-15 | 6,820.00 | 7,340.00 | 6,820.00 | 7,230.00 | 7,230.00 | 63,222 |
| 2026-07-14 | 6,680.00 | 6,830.00 | 6,490.00 | 6,680.00 | 6,680.00 | 103,822 |
| 2026-07-13 | 7,170.00 | 7,370.00 | 6,740.00 | 6,800.00 | 6,800.00 | 69,737 |
| 2026-07-10 | 6,710.00 | 7,380.00 | 6,710.00 | 7,140.00 | 7,140.00 | 61,598 |
| 2026-07-09 | 6,550.00 | 7,210.00 | 6,550.00 | 6,610.00 | 6,610.00 | 55,238 |
| 2026-07-08 | 6,750.00 | 6,820.00 | 6,510.00 | 6,560.00 | 6,560.00 | 43,280 |
| 2026-07-07 | 7,010.00 | 7,160.00 | 6,730.00 | 6,830.00 | 6,830.00 | 57,314 |
| 2026-07-06 | 7,120.00 | 7,400.00 | 6,910.00 | 7,070.00 | 7,070.00 | 37,076 |
| 2026-07-03 | 6,980.00 | 7,480.00 | 6,800.00 | 7,200.00 | 7,200.00 | 80,390 |
| 2026-07-02 | 7,340.00 | 7,380.00 | 6,860.00 | 7,070.00 | 7,070.00 | 68,700 |
| 2026-07-01 | 7,400.00 | 7,590.00 | 7,170.00 | 7,380.00 | 7,380.00 | 107,751 |
| 2026-06-30 | 8,000.00 | 8,670.00 | 7,440.00 | 7,700.00 | 7,700.00 | 291,056 |
| 2026-06-29 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 48,109 |
| 2026-06-26 | 6,080.00 | 6,080.00 | 5,510.00 | 5,620.00 | 5,620.00 | 85,961 |
| 2026-06-25 | 6,310.00 | 6,480.00 | 6,030.00 | 6,070.00 | 6,070.00 | 36,327 |
| 2026-06-24 | 6,170.00 | 6,490.00 | 6,100.00 | 6,350.00 | 6,350.00 | 40,443 |
| 2026-06-23 | 6,730.00 | 6,960.00 | 6,150.00 | 6,200.00 | 6,200.00 | 98,351 |
| 2026-06-22 | 7,250.00 | 7,250.00 | 6,860.00 | 7,010.00 | 7,010.00 | 59,294 |
| 2026-06-19 | 7,790.00 | 7,790.00 | 7,030.00 | 7,370.00 | 7,370.00 | 83,552 |
| 2026-06-18 | 8,160.00 | 8,160.00 | 7,600.00 | 7,690.00 | 7,690.00 | 80,968 |
| 2026-06-17 | 8,310.00 | 8,600.00 | 8,010.00 | 8,170.00 | 8,170.00 | 123,765 |
| 2026-06-16 | 8,200.00 | 8,250.00 | 7,860.00 | 8,000.00 | 8,000.00 | 75,252 |
| 2026-06-15 | 8,450.00 | 8,620.00 | 8,050.00 | 8,150.00 | 8,150.00 | 64,381 |
| 2026-06-12 | 8,930.00 | 9,060.00 | 8,050.00 | 8,250.00 | 8,250.00 | 257,429 |
| 2026-06-11 | 7,350.00 | 7,540.00 | 7,110.00 | 7,540.00 | 7,540.00 | 52,851 |
| 2026-06-10 | 7,610.00 | 8,000.00 | 7,360.00 | 7,630.00 | 7,630.00 | 45,261 |
| 2026-06-09 | 7,670.00 | 7,950.00 | 7,610.00 | 7,810.00 | 7,810.00 | 67,895 |
| 2026-06-08 | 7,000.00 | 8,090.00 | 7,000.00 | 7,490.00 | 7,490.00 | 142,103 |
| 2026-06-05 | 9,030.00 | 9,030.00 | 8,500.00 | 8,660.00 | 8,660.00 | 81,286 |
| 2026-06-04 | 8,900.00 | 9,450.00 | 8,710.00 | 9,230.00 | 9,230.00 | 148,484 |
| 2026-06-02 | 10,010.00 | 10,080.00 | 8,650.00 | 8,850.00 | 8,850.00 | 371,027 |
| 2026-06-01 | 10,950.00 | 11,570.00 | 9,800.00 | 9,990.00 | 9,990.00 | 1,113,577 |
| 2026-05-29 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 49,975 |
| 2026-05-28 | 8,690.00 | 8,690.00 | 8,000.00 | 8,430.00 | 8,430.00 | 67,727 |
| 2026-05-27 | 9,000.00 | 9,010.00 | 8,540.00 | 8,580.00 | 8,580.00 | 79,954 |
| 2026-05-26 | 9,770.00 | 10,000.00 | 9,040.00 | 9,050.00 | 9,050.00 | 150,421 |
| 2026-05-22 | 8,800.00 | 9,680.00 | 8,750.00 | 9,680.00 | 9,680.00 | 159,579 |
| 2026-05-21 | 8,280.00 | 8,840.00 | 8,200.00 | 8,580.00 | 8,580.00 | 104,984 |
| 2026-05-20 | 8,480.00 | 8,870.00 | 7,910.00 | 8,240.00 | 8,240.00 | 125,851 |
| 2026-05-19 | 9,090.00 | 9,160.00 | 8,250.00 | 8,610.00 | 8,610.00 | 408,545 |
| 2026-05-18 | 9,560.00 | 9,770.00 | 8,540.00 | 9,000.00 | 9,000.00 | 201,211 |
| 2026-05-15 | 10,770.00 | 10,910.00 | 9,810.00 | 10,010.00 | 10,010.00 | 113,552 |
| 2026-05-14 | 11,000.00 | 11,210.00 | 10,720.00 | 10,770.00 | 10,770.00 | 57,930 |
| 2026-05-13 | 11,030.00 | 11,100.00 | 10,510.00 | 11,000.00 | 11,000.00 | 54,592 |
| 2026-05-12 | 11,330.00 | 11,360.00 | 10,710.00 | 10,840.00 | 10,840.00 | 120,526 |
| 2026-05-11 | 11,540.00 | 11,600.00 | 11,250.00 | 11,360.00 | 11,360.00 | 57,347 |
| 2026-05-08 | 11,260.00 | 11,580.00 | 11,140.00 | 11,500.00 | 11,500.00 | 62,971 |
| 2026-05-07 | 11,230.00 | 11,520.00 | 11,060.00 | 11,390.00 | 11,390.00 | 107,183 |
| 2026-05-06 | 11,510.00 | 11,540.00 | 11,100.00 | 11,250.00 | 11,250.00 | 103,825 |
| 2026-05-04 | 11,780.00 | 11,970.00 | 11,460.00 | 11,470.00 | 11,470.00 | 76,123 |
| 2026-04-30 | 11,810.00 | 11,810.00 | 11,400.00 | 11,520.00 | 11,520.00 | 87,985 |
| 2026-04-29 | 11,950.00 | 11,950.00 | 11,740.00 | 11,770.00 | 11,770.00 | 65,945 |
| 2026-04-28 | 12,300.00 | 12,310.00 | 11,900.00 | 11,900.00 | 11,900.00 | 103,794 |
| 2026-04-27 | 12,080.00 | 13,100.00 | 11,840.00 | 12,120.00 | 12,120.00 | 433,417 |
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.