FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 30,350.00 | 30,700.00 | 29,100.00 | 29,500.00 | 9,833.32 | 249,738 |
| 2021-11-24 | 30,400.00 | 32,300.00 | 30,100.00 | 30,700.00 | 10,233.32 | 401,538 |
| 2021-11-23 | 30,000.00 | 31,500.00 | 29,150.00 | 30,200.00 | 10,066.66 | 499,675 |
| 2021-11-22 | 27,800.00 | 30,700.00 | 27,550.00 | 30,000.00 | 9,999.99 | 601,729 |
| 2021-11-19 | 29,050.00 | 29,550.00 | 26,600.00 | 27,550.00 | 9,183.32 | 387,558 |
| 2021-11-18 | 29,300.00 | 30,250.00 | 28,400.00 | 29,050.00 | 9,683.32 | 270,867 |
| 2021-11-17 | 28,050.00 | 31,000.00 | 28,050.00 | 29,150.00 | 9,716.66 | 735,046 |
| 2021-11-16 | 27,600.00 | 29,150.00 | 26,600.00 | 28,050.00 | 9,349.99 | 273,066 |
| 2021-11-15 | 26,500.00 | 27,900.00 | 26,400.00 | 27,600.00 | 9,199.99 | 235,185 |
| 2021-11-12 | 27,300.00 | 28,050.00 | 25,500.00 | 26,750.00 | 8,916.66 | 312,723 |
| 2021-11-11 | 25,800.00 | 28,100.00 | 25,000.00 | 27,050.00 | 9,016.66 | 476,427 |
| 2021-11-10 | 25,800.00 | 27,650.00 | 25,550.00 | 26,200.00 | 8,733.32 | 555,157 |
| 2021-11-09 | 25,450.00 | 26,400.00 | 25,000.00 | 25,800.00 | 8,599.99 | 192,132 |
| 2021-11-08 | 26,200.00 | 26,450.00 | 24,650.00 | 25,800.00 | 8,599.99 | 199,302 |
| 2021-11-05 | 24,500.00 | 26,450.00 | 24,050.00 | 26,200.00 | 8,733.32 | 556,249 |
| 2021-11-04 | 25,200.00 | 25,500.00 | 23,500.00 | 24,500.00 | 8,166.66 | 595,336 |
| 2021-11-03 | 25,800.00 | 26,600.00 | 25,200.00 | 25,800.00 | 8,599.99 | 636,055 |
| 2021-11-02 | 22,550.00 | 25,450.00 | 22,250.00 | 25,150.00 | 8,383.32 | 1,457,315 |
| 2021-11-01 | 21,450.00 | 22,850.00 | 20,000.00 | 22,550.00 | 7,516.66 | 892,132 |
| 2021-10-29 | 21,500.00 | 22,250.00 | 21,050.00 | 21,600.00 | 7,199.99 | 396,894 |
| 2021-10-28 | 22,500.00 | 23,000.00 | 21,500.00 | 21,500.00 | 7,166.66 | 857,929 |
| 2021-10-27 | 23,300.00 | 23,550.00 | 22,000.00 | 22,400.00 | 7,466.66 | 1,580,729 |
| 2021-10-26 | 33,300.00 | 33,450.00 | 23,650.00 | 23,900.00 | 7,966.66 | 4,355,894 |
| 2021-10-25 | 31,500.00 | 33,900.00 | 31,400.00 | 33,450.00 | 11,149.99 | 425,631 |
| 2021-10-22 | 30,800.00 | 35,400.00 | 30,700.00 | 31,500.00 | 10,499.99 | 1,336,873 |
| 2021-10-21 | 30,950.00 | 32,900.00 | 30,800.00 | 30,800.00 | 10,266.66 | 517,813 |
| 2021-10-20 | 28,400.00 | 32,000.00 | 28,000.00 | 31,350.00 | 10,449.99 | 1,045,630 |
| 2021-10-19 | 26,200.00 | 28,750.00 | 26,150.00 | 28,400.00 | 9,466.66 | 662,695 |
| 2021-10-18 | 27,000.00 | 27,450.00 | 25,500.00 | 26,000.00 | 8,666.66 | 271,959 |
| 2021-10-15 | 25,200.00 | 27,600.00 | 25,100.00 | 26,500.00 | 8,833.32 | 591,196 |
| 2021-10-14 | 25,200.00 | 25,900.00 | 24,400.00 | 25,400.00 | 8,466.66 | 345,630 |
← NewerPage 21 of 21 · 1,231 trading days
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.