FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 17,280.00 | 17,630.00 | 16,700.00 | 17,110.00 | 17,110.00 | 391,313 |
| 2025-10-28 | 14,460.00 | 17,830.00 | 14,020.00 | 17,470.00 | 17,470.00 | 1,955,898 |
| 2025-10-27 | 14,650.00 | 14,650.00 | 14,160.00 | 14,460.00 | 14,460.00 | 170,140 |
| 2025-10-24 | 14,480.00 | 14,890.00 | 14,360.00 | 14,520.00 | 14,520.00 | 156,886 |
| 2025-10-23 | 15,060.00 | 15,120.00 | 14,050.00 | 14,250.00 | 14,250.00 | 363,637 |
| 2025-10-22 | 14,300.00 | 15,840.00 | 14,000.00 | 15,650.00 | 15,650.00 | 601,435 |
| 2025-10-21 | 14,410.00 | 14,760.00 | 13,900.00 | 14,150.00 | 14,150.00 | 227,058 |
| 2025-10-20 | 14,010.00 | 14,750.00 | 13,950.00 | 14,510.00 | 14,510.00 | 260,883 |
| 2025-10-17 | 14,400.00 | 14,950.00 | 13,790.00 | 13,880.00 | 13,880.00 | 400,314 |
| 2025-10-16 | 14,470.00 | 14,630.00 | 14,010.00 | 14,600.00 | 14,600.00 | 339,437 |
| 2025-10-15 | 13,220.00 | 14,530.00 | 13,170.00 | 14,500.00 | 14,500.00 | 709,348 |
| 2025-10-14 | 13,210.00 | 13,300.00 | 12,900.00 | 13,250.00 | 13,250.00 | 569,403 |
| 2025-10-13 | 12,030.00 | 13,310.00 | 11,600.00 | 12,900.00 | 12,900.00 | 1,273,631 |
| 2025-10-10 | 10,400.00 | 11,440.00 | 10,150.00 | 11,300.00 | 11,300.00 | 468,921 |
| 2025-10-02 | 10,120.00 | 10,940.00 | 10,000.00 | 10,150.00 | 10,150.00 | 146,155 |
| 2025-10-01 | 10,220.00 | 10,320.00 | 10,000.00 | 10,020.00 | 10,020.00 | 64,742 |
| 2025-09-30 | 10,110.00 | 10,200.00 | 9,970.00 | 10,160.00 | 10,160.00 | 77,254 |
| 2025-09-29 | 10,200.00 | 10,300.00 | 10,040.00 | 10,110.00 | 10,110.00 | 85,922 |
| 2025-09-26 | 10,770.00 | 10,770.00 | 10,160.00 | 10,200.00 | 10,200.00 | 135,799 |
| 2025-09-25 | 11,030.00 | 11,170.00 | 10,690.00 | 10,720.00 | 10,720.00 | 137,090 |
| 2025-09-24 | 11,480.00 | 11,520.00 | 10,810.00 | 11,100.00 | 11,100.00 | 261,953 |
| 2025-09-23 | 11,550.00 | 11,870.00 | 11,060.00 | 11,110.00 | 11,110.00 | 179,698 |
| 2025-09-22 | 12,050.00 | 12,150.00 | 11,200.00 | 11,330.00 | 11,330.00 | 206,724 |
| 2025-09-19 | 11,790.00 | 12,290.00 | 11,680.00 | 11,920.00 | 11,920.00 | 178,548 |
| 2025-09-18 | 11,840.00 | 11,960.00 | 11,580.00 | 11,760.00 | 11,760.00 | 91,850 |
| 2025-09-17 | 11,920.00 | 11,990.00 | 11,670.00 | 11,840.00 | 11,840.00 | 82,571 |
| 2025-09-16 | 11,900.00 | 12,090.00 | 11,800.00 | 11,860.00 | 11,860.00 | 94,047 |
| 2025-09-15 | 11,910.00 | 12,090.00 | 11,780.00 | 11,870.00 | 11,870.00 | 112,274 |
| 2025-09-12 | 12,000.00 | 12,080.00 | 11,780.00 | 11,960.00 | 11,960.00 | 171,454 |
| 2025-09-11 | 11,950.00 | 12,190.00 | 11,810.00 | 11,970.00 | 11,970.00 | 191,300 |
| 2025-09-10 | 12,270.00 | 12,470.00 | 11,750.00 | 11,940.00 | 11,940.00 | 221,894 |
| 2025-09-09 | 11,770.00 | 12,020.00 | 11,680.00 | 11,980.00 | 11,980.00 | 143,731 |
| 2025-09-08 | 11,690.00 | 11,840.00 | 11,260.00 | 11,780.00 | 11,780.00 | 84,653 |
| 2025-09-05 | 11,710.00 | 11,890.00 | 11,550.00 | 11,690.00 | 11,690.00 | 92,942 |
| 2025-09-04 | 11,460.00 | 11,580.00 | 11,360.00 | 11,460.00 | 11,460.00 | 47,624 |
| 2025-09-03 | 11,350.00 | 11,580.00 | 11,150.00 | 11,460.00 | 11,460.00 | 64,410 |
| 2025-09-02 | 11,190.00 | 11,460.00 | 11,050.00 | 11,320.00 | 11,320.00 | 78,556 |
| 2025-09-01 | 11,560.00 | 11,560.00 | 11,030.00 | 11,080.00 | 11,080.00 | 65,655 |
| 2025-08-29 | 11,410.00 | 11,530.00 | 11,180.00 | 11,290.00 | 11,290.00 | 72,205 |
| 2025-08-28 | 11,150.00 | 11,370.00 | 11,140.00 | 11,340.00 | 11,340.00 | 62,442 |
| 2025-08-27 | 11,530.00 | 11,530.00 | 11,120.00 | 11,270.00 | 11,270.00 | 113,052 |
| 2025-08-26 | 11,730.00 | 11,800.00 | 11,480.00 | 11,510.00 | 11,510.00 | 112,567 |
| 2025-08-25 | 11,550.00 | 12,000.00 | 11,550.00 | 11,920.00 | 11,920.00 | 132,993 |
| 2025-08-22 | 11,590.00 | 11,900.00 | 11,340.00 | 11,530.00 | 11,530.00 | 125,642 |
| 2025-08-21 | 11,810.00 | 11,970.00 | 11,690.00 | 11,700.00 | 11,700.00 | 143,335 |
| 2025-08-20 | 12,040.00 | 12,090.00 | 11,450.00 | 12,000.00 | 12,000.00 | 239,350 |
| 2025-08-19 | 11,730.00 | 11,920.00 | 11,200.00 | 11,840.00 | 11,840.00 | 162,128 |
| 2025-08-18 | 12,130.00 | 12,140.00 | 11,660.00 | 11,710.00 | 11,710.00 | 129,457 |
| 2025-08-14 | 12,060.00 | 12,290.00 | 12,000.00 | 12,090.00 | 12,090.00 | 163,840 |
| 2025-08-13 | 12,820.00 | 12,990.00 | 12,040.00 | 12,040.00 | 12,040.00 | 367,373 |
| 2025-08-12 | 12,010.00 | 13,500.00 | 11,940.00 | 12,570.00 | 12,570.00 | 1,955,897 |
| 2025-08-11 | 11,330.00 | 11,450.00 | 11,140.00 | 11,270.00 | 11,270.00 | 148,830 |
| 2025-08-08 | 11,490.00 | 11,870.00 | 11,300.00 | 11,480.00 | 11,480.00 | 270,025 |
| 2025-08-07 | 11,050.00 | 11,710.00 | 10,970.00 | 11,640.00 | 11,640.00 | 414,147 |
| 2025-08-06 | 11,270.00 | 11,380.00 | 10,870.00 | 10,980.00 | 10,980.00 | 262,517 |
| 2025-08-05 | 11,610.00 | 11,720.00 | 11,120.00 | 11,210.00 | 11,210.00 | 491,183 |
| 2025-08-04 | 13,240.00 | 13,460.00 | 11,100.00 | 11,440.00 | 11,440.00 | 4,080,356 |
| 2025-08-01 | 11,000.00 | 12,000.00 | 10,420.00 | 11,870.00 | 11,870.00 | 975,854 |
| 2025-07-31 | 10,800.00 | 11,100.00 | 10,570.00 | 10,760.00 | 10,760.00 | 156,258 |
| 2025-07-30 | 10,390.00 | 11,200.00 | 10,180.00 | 10,750.00 | 10,750.00 | 371,135 |
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.