FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 17,740.00 | 18,150.00 | 16,410.00 | 16,710.00 | 16,710.00 | 597,446 |
| 2026-01-23 | 15,900.00 | 17,600.00 | 15,890.00 | 17,230.00 | 17,230.00 | 1,109,938 |
| 2026-01-22 | 15,410.00 | 15,800.00 | 15,160.00 | 15,450.00 | 15,450.00 | 150,033 |
| 2026-01-21 | 15,520.00 | 15,800.00 | 15,000.00 | 15,380.00 | 15,380.00 | 291,999 |
| 2026-01-20 | 16,100.00 | 16,540.00 | 15,460.00 | 16,030.00 | 16,030.00 | 244,431 |
| 2026-01-19 | 15,820.00 | 16,550.00 | 15,700.00 | 16,020.00 | 16,020.00 | 221,285 |
| 2026-01-16 | 16,420.00 | 16,420.00 | 15,420.00 | 15,700.00 | 15,700.00 | 255,870 |
| 2026-01-15 | 15,980.00 | 16,550.00 | 15,200.00 | 16,210.00 | 16,210.00 | 243,308 |
| 2026-01-14 | 16,090.00 | 16,490.00 | 15,830.00 | 15,850.00 | 15,850.00 | 182,557 |
| 2026-01-13 | 15,610.00 | 15,870.00 | 15,090.00 | 15,830.00 | 15,830.00 | 281,059 |
| 2026-01-12 | 16,070.00 | 16,240.00 | 15,240.00 | 15,560.00 | 15,560.00 | 210,352 |
| 2026-01-09 | 16,190.00 | 16,230.00 | 15,790.00 | 15,870.00 | 15,870.00 | 105,110 |
| 2026-01-08 | 15,780.00 | 16,560.00 | 15,680.00 | 16,200.00 | 16,200.00 | 231,871 |
| 2026-01-07 | 15,540.00 | 15,650.00 | 15,120.00 | 15,560.00 | 15,560.00 | 152,914 |
| 2026-01-06 | 16,220.00 | 16,220.00 | 15,400.00 | 15,620.00 | 15,620.00 | 291,335 |
| 2026-01-05 | 17,210.00 | 17,210.00 | 16,010.00 | 16,150.00 | 16,150.00 | 289,923 |
| 2026-01-02 | 16,700.00 | 17,220.00 | 16,510.00 | 16,960.00 | 16,960.00 | 200,217 |
| 2025-12-30 | 16,800.00 | 16,890.00 | 16,280.00 | 16,740.00 | 16,740.00 | 174,515 |
| 2025-12-29 | 16,010.00 | 17,000.00 | 15,920.00 | 16,880.00 | 16,880.00 | 262,563 |
| 2025-12-26 | 16,260.00 | 16,430.00 | 15,700.00 | 15,860.00 | 15,860.00 | 215,357 |
| 2025-12-24 | 16,350.00 | 16,600.00 | 15,820.00 | 16,260.00 | 16,260.00 | 187,356 |
| 2025-12-23 | 17,000.00 | 17,000.00 | 16,200.00 | 16,220.00 | 16,220.00 | 131,083 |
| 2025-12-22 | 16,700.00 | 17,180.00 | 16,490.00 | 16,980.00 | 16,980.00 | 289,657 |
| 2025-12-19 | 16,190.00 | 16,370.00 | 15,740.00 | 15,930.00 | 15,930.00 | 223,206 |
| 2025-12-18 | 15,600.00 | 17,000.00 | 15,590.00 | 15,980.00 | 15,980.00 | 116,678 |
| 2025-12-17 | 16,620.00 | 16,750.00 | 15,980.00 | 16,000.00 | 16,000.00 | 150,314 |
| 2025-12-16 | 17,700.00 | 17,700.00 | 16,320.00 | 16,360.00 | 16,360.00 | 349,766 |
| 2025-12-15 | 18,430.00 | 18,430.00 | 17,760.00 | 17,800.00 | 17,800.00 | 149,026 |
| 2025-12-12 | 18,780.00 | 19,070.00 | 18,310.00 | 18,530.00 | 18,530.00 | 139,880 |
| 2025-12-11 | 18,820.00 | 19,300.00 | 18,350.00 | 18,570.00 | 18,570.00 | 149,441 |
| 2025-12-10 | 18,800.00 | 18,870.00 | 17,920.00 | 18,500.00 | 18,500.00 | 129,164 |
| 2025-12-09 | 18,800.00 | 19,080.00 | 18,450.00 | 18,900.00 | 18,900.00 | 105,868 |
| 2025-12-08 | 18,400.00 | 18,940.00 | 18,050.00 | 18,830.00 | 18,830.00 | 135,936 |
| 2025-12-05 | 19,400.00 | 19,440.00 | 18,610.00 | 18,610.00 | 18,610.00 | 157,500 |
| 2025-12-04 | 19,460.00 | 19,480.00 | 18,990.00 | 19,150.00 | 19,150.00 | 110,437 |
| 2025-12-03 | 19,800.00 | 20,200.00 | 19,160.00 | 19,390.00 | 19,390.00 | 217,943 |
| 2025-12-02 | 19,390.00 | 19,900.00 | 18,800.00 | 19,750.00 | 19,750.00 | 241,420 |
| 2025-12-01 | 18,730.00 | 19,630.00 | 18,670.00 | 19,170.00 | 19,170.00 | 256,822 |
| 2025-11-28 | 17,780.00 | 18,890.00 | 17,500.00 | 18,700.00 | 18,700.00 | 297,163 |
| 2025-11-27 | 18,590.00 | 18,590.00 | 17,320.00 | 17,510.00 | 17,510.00 | 287,838 |
| 2025-11-26 | 18,150.00 | 18,930.00 | 17,580.00 | 18,760.00 | 18,760.00 | 488,810 |
| 2025-11-25 | 16,360.00 | 18,240.00 | 16,280.00 | 18,020.00 | 18,020.00 | 832,536 |
| 2025-11-24 | 16,620.00 | 16,630.00 | 15,620.00 | 15,740.00 | 15,740.00 | 68,144 |
| 2025-11-21 | 15,670.00 | 16,360.00 | 15,000.00 | 16,150.00 | 16,150.00 | 194,992 |
| 2025-11-20 | 16,820.00 | 17,090.00 | 16,090.00 | 16,550.00 | 16,550.00 | 138,846 |
| 2025-11-19 | 16,410.00 | 16,640.00 | 15,940.00 | 16,450.00 | 16,450.00 | 181,016 |
| 2025-11-18 | 16,860.00 | 17,080.00 | 16,330.00 | 16,620.00 | 16,620.00 | 250,285 |
| 2025-11-17 | 17,660.00 | 18,080.00 | 17,160.00 | 17,390.00 | 17,390.00 | 285,067 |
| 2025-11-14 | 16,000.00 | 18,420.00 | 15,870.00 | 17,480.00 | 17,480.00 | 670,209 |
| 2025-11-13 | 17,410.00 | 17,680.00 | 16,880.00 | 17,080.00 | 17,080.00 | 218,840 |
| 2025-11-12 | 17,400.00 | 17,900.00 | 16,900.00 | 17,570.00 | 17,570.00 | 471,473 |
| 2025-11-11 | 16,360.00 | 16,780.00 | 15,550.00 | 16,430.00 | 16,430.00 | 658,635 |
| 2025-11-10 | 13,500.00 | 14,720.00 | 13,210.00 | 14,630.00 | 14,630.00 | 270,370 |
| 2025-11-07 | 13,730.00 | 13,940.00 | 13,150.00 | 13,430.00 | 13,430.00 | 320,665 |
| 2025-11-06 | 14,830.00 | 14,830.00 | 14,090.00 | 14,310.00 | 14,310.00 | 136,226 |
| 2025-11-05 | 15,120.00 | 15,120.00 | 13,950.00 | 14,540.00 | 14,540.00 | 282,055 |
| 2025-11-04 | 16,190.00 | 16,200.00 | 15,040.00 | 15,160.00 | 15,160.00 | 268,822 |
| 2025-11-03 | 16,490.00 | 16,770.00 | 15,780.00 | 15,930.00 | 15,930.00 | 267,837 |
| 2025-10-31 | 16,330.00 | 16,400.00 | 15,900.00 | 16,020.00 | 16,020.00 | 205,945 |
| 2025-10-30 | 17,060.00 | 17,060.00 | 15,700.00 | 15,820.00 | 15,820.00 | 368,877 |
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.