FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-23 | 40,300.00 | 43,800.00 | 40,300.00 | 42,900.00 | 14,299.99 | 160,836 |
| 2022-02-22 | 37,750.00 | 41,700.00 | 37,750.00 | 40,300.00 | 13,433.32 | 94,167 |
| 2022-02-21 | 37,350.00 | 39,250.00 | 37,250.00 | 38,650.00 | 12,883.32 | 32,946 |
| 2022-02-18 | 36,650.00 | 40,100.00 | 36,050.00 | 38,500.00 | 12,833.32 | 74,037 |
| 2022-02-17 | 35,400.00 | 41,450.00 | 35,400.00 | 37,750.00 | 12,583.32 | 187,536 |
| 2022-02-16 | 34,050.00 | 36,050.00 | 34,050.00 | 35,900.00 | 11,966.65 | 66,609 |
| 2022-02-15 | 33,500.00 | 35,000.00 | 32,250.00 | 33,800.00 | 11,266.65 | 66,384 |
| 2022-02-14 | 36,600.00 | 36,700.00 | 33,700.00 | 33,800.00 | 11,266.65 | 76,293 |
| 2022-02-11 | 37,500.00 | 37,500.00 | 36,000.00 | 36,600.00 | 12,199.99 | 55,557 |
| 2022-02-10 | 38,850.00 | 38,900.00 | 37,350.00 | 37,800.00 | 12,599.99 | 46,818 |
| 2022-02-09 | 38,800.00 | 39,250.00 | 38,000.00 | 38,800.00 | 12,933.32 | 29,094 |
| 2022-02-08 | 40,050.00 | 40,050.00 | 38,000.00 | 38,800.00 | 12,933.32 | 33,777 |
| 2022-02-07 | 39,900.00 | 40,050.00 | 38,700.00 | 39,250.00 | 13,083.32 | 36,600 |
| 2022-02-04 | 37,850.00 | 39,700.00 | 37,850.00 | 39,650.00 | 13,216.65 | 53,523 |
| 2022-02-03 | 41,000.00 | 41,150.00 | 38,250.00 | 38,600.00 | 12,866.65 | 95,910 |
| 2022-01-28 | 38,950.00 | 39,950.00 | 37,200.00 | 39,800.00 | 13,266.65 | 122,862 |
| 2022-01-27 | 40,350.00 | 40,600.00 | 37,400.00 | 38,050.00 | 12,683.32 | 158,499 |
| 2022-01-26 | 39,050.00 | 41,850.00 | 39,050.00 | 40,350.00 | 13,449.99 | 113,997 |
| 2022-01-25 | 42,800.00 | 42,800.00 | 38,250.00 | 39,700.00 | 13,233.32 | 233,736 |
| 2022-01-24 | 43,550.00 | 44,900.00 | 41,350.00 | 42,100.00 | 14,033.32 | 146,829 |
| 2022-01-21 | 45,500.00 | 47,200.00 | 43,600.00 | 44,400.00 | 14,799.98 | 78,912 |
| 2022-01-20 | 43,050.00 | 45,700.00 | 42,150.00 | 45,550.00 | 15,183.32 | 93,027 |
| 2022-01-19 | 45,650.00 | 46,450.00 | 42,500.00 | 43,100.00 | 14,366.65 | 89,724 |
| 2022-01-18 | 45,700.00 | 47,250.00 | 44,150.00 | 45,500.00 | 15,166.65 | 52,035 |
| 2022-01-17 | 47,400.00 | 47,700.00 | 44,000.00 | 45,300.00 | 15,099.98 | 146,352 |
| 2022-01-14 | 47,300.00 | 48,500.00 | 46,350.00 | 48,150.00 | 16,049.98 | 88,377 |
| 2022-01-13 | 49,350.00 | 49,800.00 | 47,300.00 | 47,300.00 | 15,766.65 | 129,450 |
| 2022-01-12 | 47,800.00 | 49,700.00 | 47,600.00 | 49,350.00 | 16,449.98 | 159,690 |
| 2022-01-11 | 48,100.00 | 49,950.00 | 46,600.00 | 47,750.00 | 15,916.65 | 160,710 |
| 2022-01-10 | 48,750.00 | 49,500.00 | 47,100.00 | 48,100.00 | 16,033.32 | 130,299 |
| 2022-01-07 | 46,100.00 | 50,700.00 | 46,100.00 | 48,750.00 | 16,249.98 | 390,141 |
| 2022-01-06 | 45,450.00 | 47,300.00 | 45,200.00 | 46,100.00 | 15,366.65 | 242,739 |
| 2022-01-05 | 51,600.00 | 51,600.00 | 44,700.00 | 46,900.00 | 15,633.32 | 878,734 |
| 2022-01-04 | 50,500.00 | 53,400.00 | 49,050.00 | 52,300.00 | 17,433.32 | 375,393 |
| 2022-01-03 | 49,000.00 | 52,400.00 | 48,900.00 | 50,900.00 | 16,966.65 | 469,116 |
| 2021-12-30 | 49,500.00 | 54,400.00 | 48,000.00 | 49,000.00 | 16,333.32 | 888,925 |
| 2021-12-29 | 40,200.00 | 50,800.00 | 40,200.00 | 48,900.00 | 16,299.98 | 2,266,544 |
| 2021-12-28 | 38,000.00 | 40,700.00 | 37,500.00 | 40,700.00 | 13,566.65 | 641,200 |
| 2021-12-27 | 38,600.00 | 39,450.00 | 37,350.00 | 38,100.00 | 12,699.99 | 374,442 |
| 2021-12-24 | 39,300.00 | 40,400.00 | 38,300.00 | 38,600.00 | 12,866.65 | 525,640 |
| 2021-12-23 | 33,100.00 | 42,900.00 | 33,100.00 | 39,550.00 | 13,183.32 | 3,422,350 |
| 2021-12-22 | 30,500.00 | 33,500.00 | 30,350.00 | 33,100.00 | 11,033.32 | 562,213 |
| 2021-12-21 | 29,300.00 | 30,800.00 | 28,200.00 | 30,400.00 | 10,133.32 | 171,507 |
| 2021-12-20 | 31,150.00 | 31,400.00 | 28,900.00 | 29,300.00 | 9,766.66 | 310,791 |
| 2021-12-17 | 31,150.00 | 31,700.00 | 30,700.00 | 31,400.00 | 10,466.66 | 86,133 |
| 2021-12-16 | 30,600.00 | 31,550.00 | 30,100.00 | 31,150.00 | 10,383.32 | 166,701 |
| 2021-12-15 | 31,700.00 | 32,050.00 | 30,050.00 | 30,450.00 | 10,149.99 | 257,340 |
| 2021-12-14 | 33,200.00 | 34,000.00 | 30,300.00 | 31,650.00 | 10,549.99 | 514,741 |
| 2021-12-13 | 31,850.00 | 33,700.00 | 31,500.00 | 33,550.00 | 11,183.32 | 287,619 |
| 2021-12-10 | 31,550.00 | 32,450.00 | 31,100.00 | 32,200.00 | 10,733.32 | 227,676 |
| 2021-12-09 | 30,750.00 | 32,500.00 | 30,550.00 | 31,800.00 | 10,599.99 | 199,818 |
| 2021-12-08 | 31,300.00 | 31,600.00 | 30,100.00 | 30,500.00 | 10,166.66 | 112,896 |
| 2021-12-07 | 30,200.00 | 32,400.00 | 30,200.00 | 31,150.00 | 10,383.32 | 279,372 |
| 2021-12-06 | 30,650.00 | 31,250.00 | 29,300.00 | 30,000.00 | 9,999.99 | 101,124 |
| 2021-12-03 | 30,700.00 | 31,600.00 | 30,050.00 | 31,250.00 | 10,416.66 | 235,041 |
| 2021-12-02 | 28,700.00 | 31,500.00 | 28,200.00 | 30,700.00 | 10,233.32 | 324,690 |
| 2021-12-01 | 27,950.00 | 29,350.00 | 26,150.00 | 29,150.00 | 9,716.66 | 244,596 |
| 2021-11-30 | 28,900.00 | 29,450.00 | 27,250.00 | 27,850.00 | 9,283.32 | 292,305 |
| 2021-11-29 | 28,850.00 | 29,550.00 | 26,700.00 | 28,900.00 | 9,633.32 | 321,102 |
| 2021-11-26 | 29,000.00 | 30,450.00 | 29,000.00 | 29,500.00 | 9,833.32 | 246,972 |
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.