FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 10,500.00 | 10,580.00 | 9,880.00 | 10,260.00 | 10,260.00 | 217,721 |
| 2025-07-28 | 9,530.00 | 10,700.00 | 9,530.00 | 10,520.00 | 10,520.00 | 659,308 |
| 2025-07-25 | 9,400.00 | 9,550.00 | 9,320.00 | 9,400.00 | 9,400.00 | 67,010 |
| 2025-07-24 | 9,570.00 | 9,660.00 | 9,250.00 | 9,390.00 | 9,390.00 | 112,650 |
| 2025-07-23 | 9,740.00 | 9,740.00 | 9,400.00 | 9,550.00 | 9,550.00 | 106,225 |
| 2025-07-22 | 9,960.00 | 10,000.00 | 9,580.00 | 9,750.00 | 9,750.00 | 161,040 |
| 2025-07-21 | 10,390.00 | 10,460.00 | 9,830.00 | 9,840.00 | 9,840.00 | 246,578 |
| 2025-07-18 | 10,290.00 | 10,590.00 | 9,800.00 | 10,350.00 | 10,350.00 | 387,777 |
| 2025-07-17 | 11,060.00 | 11,330.00 | 10,660.00 | 10,990.00 | 10,990.00 | 65,303 |
| 2025-07-16 | 11,360.00 | 11,580.00 | 10,670.00 | 11,110.00 | 11,110.00 | 174,324 |
| 2025-07-15 | 11,800.00 | 12,410.00 | 11,710.00 | 12,300.00 | 12,300.00 | 62,634 |
| 2025-07-14 | 12,090.00 | 12,440.00 | 11,560.00 | 11,710.00 | 11,710.00 | 39,376 |
| 2025-07-11 | 12,150.00 | 12,330.00 | 11,910.00 | 12,000.00 | 12,000.00 | 34,097 |
| 2025-07-10 | 12,320.00 | 12,380.00 | 12,000.00 | 12,250.00 | 12,250.00 | 38,076 |
| 2025-07-09 | 12,500.00 | 12,530.00 | 12,110.00 | 12,170.00 | 12,170.00 | 52,819 |
| 2025-07-08 | 12,420.00 | 12,790.00 | 12,310.00 | 12,500.00 | 12,500.00 | 48,984 |
| 2025-07-07 | 12,990.00 | 13,090.00 | 12,280.00 | 12,430.00 | 12,430.00 | 71,909 |
| 2025-07-04 | 12,980.00 | 13,120.00 | 12,510.00 | 12,850.00 | 12,850.00 | 67,812 |
| 2025-07-03 | 14,790.00 | 14,810.00 | 13,140.00 | 13,330.00 | 13,330.00 | 376,225 |
| 2025-07-02 | 12,230.00 | 12,230.00 | 11,550.00 | 12,160.00 | 12,160.00 | 59,021 |
| 2025-07-01 | 11,670.00 | 12,530.00 | 11,670.00 | 12,300.00 | 12,300.00 | 127,298 |
| 2025-06-30 | 12,200.00 | 12,400.00 | 11,270.00 | 11,660.00 | 11,660.00 | 139,428 |
| 2025-06-27 | 11,790.00 | 12,400.00 | 11,630.00 | 12,200.00 | 12,200.00 | 199,356 |
| 2025-06-26 | 11,130.00 | 11,910.00 | 10,490.00 | 11,800.00 | 11,800.00 | 289,829 |
| 2025-06-25 | 11,340.00 | 11,400.00 | 10,790.00 | 11,140.00 | 11,140.00 | 137,958 |
| 2025-06-24 | 13,400.00 | 13,440.00 | 10,850.00 | 11,330.00 | 11,330.00 | 752,952 |
| 2025-06-23 | 29,750.00 | 31,050.00 | 29,100.00 | 31,000.00 | 10,333.32 | 1,002,175 |
| 2025-06-20 | 30,550.00 | 30,550.00 | 29,050.00 | 29,600.00 | 9,866.66 | 450,183 |
| 2025-06-19 | 33,000.00 | 33,000.00 | 29,850.00 | 30,250.00 | 10,083.32 | 728,641 |
| 2025-06-18 | 29,000.00 | 32,300.00 | 28,300.00 | 32,000.00 | 10,666.66 | 1,270,486 |
| 2025-06-17 | 30,700.00 | 30,750.00 | 28,900.00 | 29,400.00 | 9,799.99 | 578,542 |
| 2025-06-16 | 27,600.00 | 30,950.00 | 27,000.00 | 30,500.00 | 10,166.66 | 2,308,055 |
| 2025-06-13 | 27,250.00 | 27,450.00 | 26,250.00 | 26,800.00 | 8,933.32 | 413,631 |
| 2025-06-12 | 28,000.00 | 28,050.00 | 26,600.00 | 26,950.00 | 8,983.32 | 476,697 |
| 2025-06-11 | 28,150.00 | 28,550.00 | 27,000.00 | 27,850.00 | 9,283.32 | 710,803 |
| 2025-06-10 | 23,800.00 | 29,000.00 | 23,000.00 | 28,300.00 | 9,433.32 | 4,248,820 |
| 2025-06-09 | 23,600.00 | 24,350.00 | 23,100.00 | 23,700.00 | 7,899.99 | 589,039 |
| 2025-06-05 | 23,500.00 | 23,550.00 | 22,600.00 | 22,950.00 | 7,649.99 | 360,402 |
| 2025-06-04 | 22,900.00 | 23,500.00 | 21,850.00 | 23,300.00 | 7,766.66 | 596,125 |
| 2025-06-02 | 20,400.00 | 22,250.00 | 20,000.00 | 22,200.00 | 7,399.99 | 468,342 |
| 2025-05-30 | 20,400.00 | 20,400.00 | 19,650.00 | 20,200.00 | 6,733.33 | 84,744 |
| 2025-05-29 | 20,200.00 | 20,550.00 | 20,050.00 | 20,100.00 | 6,699.99 | 63,870 |
| 2025-05-28 | 20,100.00 | 20,950.00 | 20,100.00 | 20,350.00 | 6,783.33 | 73,221 |
| 2025-05-27 | 20,850.00 | 20,850.00 | 19,900.00 | 20,000.00 | 6,666.66 | 113,115 |
| 2025-05-26 | 20,300.00 | 20,800.00 | 20,050.00 | 20,500.00 | 6,833.33 | 61,635 |
| 2025-05-23 | 20,650.00 | 21,000.00 | 20,200.00 | 20,450.00 | 6,816.66 | 60,771 |
| 2025-05-22 | 21,300.00 | 21,350.00 | 20,400.00 | 20,400.00 | 6,799.99 | 87,630 |
| 2025-05-21 | 20,800.00 | 21,850.00 | 20,650.00 | 21,300.00 | 7,099.99 | 159,111 |
| 2025-05-20 | 20,600.00 | 21,150.00 | 20,350.00 | 20,500.00 | 6,833.33 | 49,479 |
| 2025-05-19 | 20,800.00 | 20,950.00 | 20,200.00 | 20,600.00 | 6,866.66 | 72,147 |
| 2025-05-16 | 21,400.00 | 21,400.00 | 20,400.00 | 20,950.00 | 6,983.33 | 169,212 |
| 2025-05-15 | 21,850.00 | 22,250.00 | 21,100.00 | 21,500.00 | 7,166.66 | 191,292 |
| 2025-05-14 | 21,600.00 | 21,750.00 | 21,150.00 | 21,500.00 | 7,166.66 | 110,310 |
| 2025-05-13 | 22,300.00 | 22,300.00 | 21,350.00 | 21,600.00 | 7,199.99 | 174,054 |
| 2025-05-12 | 21,300.00 | 22,050.00 | 20,950.00 | 22,050.00 | 7,349.99 | 301,230 |
| 2025-05-09 | 20,700.00 | 21,450.00 | 20,150.00 | 20,800.00 | 6,933.33 | 194,316 |
| 2025-05-08 | 20,750.00 | 20,750.00 | 20,200.00 | 20,550.00 | 6,849.99 | 62,739 |
| 2025-05-07 | 19,260.00 | 20,500.00 | 19,260.00 | 20,500.00 | 6,833.33 | 90,678 |
| 2025-05-02 | 19,950.00 | 19,950.00 | 19,100.00 | 19,260.00 | 6,419.99 | 76,737 |
| 2025-04-30 | 20,750.00 | 20,850.00 | 19,990.00 | 20,150.00 | 6,716.66 | 64,641 |
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.