FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 11,730.00 | 11,980.00 | 11,670.00 | 11,940.00 | 11,940.00 | 52,138 |
| 2026-04-23 | 12,110.00 | 12,120.00 | 11,590.00 | 11,800.00 | 11,800.00 | 58,551 |
| 2026-04-22 | 12,000.00 | 12,080.00 | 11,730.00 | 11,940.00 | 11,940.00 | 43,599 |
| 2026-04-21 | 12,120.00 | 12,190.00 | 11,910.00 | 12,020.00 | 12,020.00 | 61,246 |
| 2026-04-20 | 12,000.00 | 12,130.00 | 11,890.00 | 11,990.00 | 11,990.00 | 46,903 |
| 2026-04-17 | 12,340.00 | 12,340.00 | 12,000.00 | 12,110.00 | 12,110.00 | 50,051 |
| 2026-04-16 | 12,540.00 | 12,630.00 | 12,180.00 | 12,340.00 | 12,340.00 | 120,679 |
| 2026-04-15 | 12,000.00 | 12,000.00 | 11,660.00 | 11,740.00 | 11,740.00 | 80,710 |
| 2026-04-14 | 11,370.00 | 11,800.00 | 11,350.00 | 11,660.00 | 11,660.00 | 100,847 |
| 2026-04-13 | 11,070.00 | 11,330.00 | 10,840.00 | 11,180.00 | 11,180.00 | 43,333 |
| 2026-04-10 | 11,330.00 | 11,330.00 | 11,150.00 | 11,240.00 | 11,240.00 | 57,363 |
| 2026-04-09 | 11,700.00 | 11,700.00 | 11,160.00 | 11,220.00 | 11,220.00 | 65,901 |
| 2026-04-08 | 11,140.00 | 11,520.00 | 11,130.00 | 11,320.00 | 11,320.00 | 71,471 |
| 2026-04-07 | 11,080.00 | 11,210.00 | 10,800.00 | 10,910.00 | 10,910.00 | 55,213 |
| 2026-04-06 | 11,590.00 | 11,700.00 | 10,920.00 | 10,950.00 | 10,950.00 | 79,817 |
| 2026-04-03 | 11,190.00 | 11,660.00 | 10,890.00 | 11,200.00 | 11,200.00 | 107,371 |
| 2026-04-02 | 11,610.00 | 11,740.00 | 10,710.00 | 10,860.00 | 10,860.00 | 60,081 |
| 2026-04-01 | 10,950.00 | 11,650.00 | 10,950.00 | 11,490.00 | 11,490.00 | 74,548 |
| 2026-03-31 | 11,040.00 | 11,220.00 | 10,630.00 | 10,640.00 | 10,640.00 | 84,477 |
| 2026-03-30 | 11,470.00 | 11,470.00 | 10,980.00 | 11,040.00 | 11,040.00 | 54,798 |
| 2026-03-27 | 10,680.00 | 11,730.00 | 10,600.00 | 11,570.00 | 11,570.00 | 120,562 |
| 2026-03-26 | 11,470.00 | 11,480.00 | 11,000.00 | 11,050.00 | 11,050.00 | 103,245 |
| 2026-03-25 | 11,700.00 | 11,800.00 | 11,500.00 | 11,690.00 | 11,690.00 | 65,848 |
| 2026-03-24 | 11,700.00 | 11,900.00 | 11,360.00 | 11,530.00 | 11,530.00 | 133,101 |
| 2026-03-23 | 11,890.00 | 11,950.00 | 11,360.00 | 11,360.00 | 11,360.00 | 95,224 |
| 2026-03-20 | 12,560.00 | 12,720.00 | 12,200.00 | 12,220.00 | 12,220.00 | 78,562 |
| 2026-03-19 | 12,550.00 | 12,670.00 | 12,220.00 | 12,530.00 | 12,530.00 | 65,957 |
| 2026-03-18 | 12,860.00 | 13,000.00 | 12,620.00 | 12,790.00 | 12,790.00 | 175,675 |
| 2026-03-17 | 12,770.00 | 13,300.00 | 12,580.00 | 12,700.00 | 12,700.00 | 174,996 |
| 2026-03-16 | 13,020.00 | 13,250.00 | 12,400.00 | 12,910.00 | 12,910.00 | 384,560 |
| 2026-03-13 | 11,610.00 | 12,090.00 | 11,340.00 | 11,950.00 | 11,950.00 | 304,150 |
| 2026-03-12 | 11,860.00 | 11,890.00 | 11,570.00 | 11,780.00 | 11,780.00 | 57,872 |
| 2026-03-11 | 11,670.00 | 11,950.00 | 11,450.00 | 11,570.00 | 11,570.00 | 70,739 |
| 2026-03-10 | 11,590.00 | 11,990.00 | 10,900.00 | 11,550.00 | 11,550.00 | 63,534 |
| 2026-03-09 | 11,150.00 | 11,300.00 | 10,590.00 | 11,170.00 | 11,170.00 | 87,829 |
| 2026-03-06 | 11,720.00 | 11,940.00 | 11,280.00 | 11,850.00 | 11,850.00 | 86,148 |
| 2026-03-05 | 11,390.00 | 12,000.00 | 11,370.00 | 11,720.00 | 11,720.00 | 152,814 |
| 2026-03-04 | 11,200.00 | 11,660.00 | 10,370.00 | 10,540.00 | 10,540.00 | 262,045 |
| 2026-03-03 | 12,470.00 | 12,690.00 | 11,310.00 | 11,840.00 | 11,840.00 | 173,945 |
| 2026-02-27 | 13,100.00 | 13,240.00 | 12,780.00 | 12,850.00 | 12,850.00 | 168,573 |
| 2026-02-26 | 13,280.00 | 13,410.00 | 13,150.00 | 13,150.00 | 13,150.00 | 110,245 |
| 2026-02-25 | 13,700.00 | 13,760.00 | 13,200.00 | 13,220.00 | 13,220.00 | 133,366 |
| 2026-02-24 | 13,700.00 | 13,780.00 | 13,360.00 | 13,460.00 | 13,460.00 | 126,071 |
| 2026-02-23 | 13,600.00 | 13,990.00 | 13,460.00 | 13,820.00 | 13,820.00 | 123,561 |
| 2026-02-20 | 14,130.00 | 14,130.00 | 13,430.00 | 13,430.00 | 13,430.00 | 225,373 |
| 2026-02-19 | 14,130.00 | 14,190.00 | 13,830.00 | 14,110.00 | 14,110.00 | 127,453 |
| 2026-02-13 | 14,200.00 | 14,200.00 | 13,800.00 | 13,970.00 | 13,970.00 | 199,568 |
| 2026-02-12 | 14,660.00 | 14,990.00 | 14,170.00 | 14,390.00 | 14,390.00 | 200,725 |
| 2026-02-11 | 14,760.00 | 14,900.00 | 14,140.00 | 14,650.00 | 14,650.00 | 184,041 |
| 2026-02-10 | 14,760.00 | 15,050.00 | 14,500.00 | 14,660.00 | 14,660.00 | 107,097 |
| 2026-02-09 | 15,000.00 | 15,270.00 | 14,460.00 | 14,620.00 | 14,620.00 | 167,143 |
| 2026-02-06 | 14,650.00 | 15,310.00 | 14,160.00 | 14,550.00 | 14,550.00 | 277,623 |
| 2026-02-05 | 15,880.00 | 16,100.00 | 15,230.00 | 15,310.00 | 15,310.00 | 208,620 |
| 2026-02-04 | 15,910.00 | 16,180.00 | 15,550.00 | 16,000.00 | 16,000.00 | 188,512 |
| 2026-02-03 | 16,120.00 | 16,570.00 | 15,800.00 | 16,130.00 | 16,130.00 | 174,251 |
| 2026-02-02 | 15,960.00 | 16,330.00 | 15,270.00 | 15,290.00 | 15,290.00 | 330,588 |
| 2026-01-30 | 16,990.00 | 16,990.00 | 16,250.00 | 16,330.00 | 16,330.00 | 256,118 |
| 2026-01-29 | 17,250.00 | 17,260.00 | 16,100.00 | 16,700.00 | 16,700.00 | 323,276 |
| 2026-01-28 | 17,250.00 | 17,680.00 | 16,870.00 | 17,260.00 | 17,260.00 | 360,959 |
| 2026-01-27 | 17,000.00 | 17,000.00 | 16,390.00 | 16,750.00 | 16,750.00 | 215,245 |
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.