FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 20,750.00 | 20,850.00 | 19,990.00 | 20,150.00 | 6,716.66 | 64,641 |
| 2025-04-29 | 20,500.00 | 20,750.00 | 20,100.00 | 20,700.00 | 6,899.99 | 90,945 |
| 2025-04-28 | 21,600.00 | 21,600.00 | 20,250.00 | 20,450.00 | 6,816.66 | 160,554 |
| 2025-04-25 | 21,400.00 | 21,750.00 | 21,250.00 | 21,600.00 | 7,199.99 | 122,541 |
| 2025-04-24 | 21,350.00 | 21,750.00 | 21,150.00 | 21,300.00 | 7,099.99 | 161,229 |
| 2025-04-23 | 21,650.00 | 21,950.00 | 21,050.00 | 21,100.00 | 7,033.33 | 177,096 |
| 2025-04-22 | 20,900.00 | 21,400.00 | 20,900.00 | 21,100.00 | 7,033.33 | 126,381 |
| 2025-04-21 | 21,300.00 | 21,800.00 | 21,100.00 | 21,500.00 | 7,166.66 | 194,142 |
| 2025-04-18 | 21,500.00 | 21,500.00 | 20,650.00 | 21,250.00 | 7,083.33 | 176,904 |
| 2025-04-17 | 20,650.00 | 21,500.00 | 20,450.00 | 21,350.00 | 7,116.66 | 158,061 |
| 2025-04-16 | 21,400.00 | 21,800.00 | 20,600.00 | 20,650.00 | 6,883.33 | 276,795 |
| 2025-04-15 | 21,400.00 | 22,500.00 | 20,400.00 | 21,100.00 | 7,033.33 | 646,303 |
| 2025-04-14 | 21,250.00 | 21,900.00 | 20,350.00 | 21,000.00 | 6,999.99 | 538,714 |
| 2025-04-11 | 19,000.00 | 20,500.00 | 19,000.00 | 20,350.00 | 6,783.33 | 478,161 |
| 2025-04-10 | 17,900.00 | 18,790.00 | 17,800.00 | 18,420.00 | 6,139.99 | 128,187 |
| 2025-04-09 | 17,900.00 | 18,440.00 | 17,100.00 | 17,230.00 | 5,743.33 | 148,923 |
| 2025-04-08 | 17,450.00 | 18,310.00 | 17,140.00 | 17,630.00 | 5,876.66 | 199,143 |
| 2025-04-07 | 17,500.00 | 18,090.00 | 16,400.00 | 16,910.00 | 5,636.66 | 277,356 |
| 2025-04-04 | 18,100.00 | 18,820.00 | 17,160.00 | 18,100.00 | 6,033.33 | 255,768 |
| 2025-04-03 | 18,220.00 | 18,810.00 | 18,080.00 | 18,390.00 | 6,129.99 | 61,317 |
| 2025-04-02 | 19,240.00 | 19,350.00 | 18,530.00 | 18,730.00 | 6,243.33 | 45,684 |
| 2025-04-01 | 18,320.00 | 19,250.00 | 18,210.00 | 18,950.00 | 6,316.66 | 104,859 |
| 2025-03-31 | 19,170.00 | 19,170.00 | 17,990.00 | 18,190.00 | 6,063.33 | 129,195 |
| 2025-03-28 | 19,460.00 | 19,800.00 | 19,080.00 | 19,170.00 | 6,389.99 | 102,648 |
| 2025-03-27 | 20,350.00 | 20,650.00 | 19,860.00 | 20,000.00 | 6,666.66 | 73,677 |
| 2025-03-26 | 19,690.00 | 20,950.00 | 19,660.00 | 20,500.00 | 6,833.33 | 160,908 |
| 2025-03-25 | 20,000.00 | 20,500.00 | 19,550.00 | 19,660.00 | 6,553.33 | 105,804 |
| 2025-03-24 | 19,570.00 | 20,400.00 | 19,500.00 | 20,150.00 | 6,716.66 | 75,114 |
| 2025-03-21 | 20,700.00 | 20,850.00 | 19,880.00 | 19,900.00 | 6,633.33 | 150,531 |
| 2025-03-20 | 21,600.00 | 21,850.00 | 20,400.00 | 20,900.00 | 6,966.66 | 170,676 |
| 2025-03-19 | 21,050.00 | 22,050.00 | 20,700.00 | 21,550.00 | 7,183.33 | 309,114 |
| 2025-03-18 | 22,850.00 | 22,850.00 | 21,150.00 | 21,400.00 | 7,133.33 | 600,418 |
| 2025-03-17 | 21,300.00 | 21,450.00 | 20,550.00 | 21,100.00 | 7,033.33 | 258,912 |
| 2025-03-14 | 18,560.00 | 22,200.00 | 18,560.00 | 21,300.00 | 7,099.99 | 1,299,433 |
| 2025-03-13 | 19,410.00 | 19,630.00 | 18,740.00 | 18,870.00 | 6,289.99 | 285,222 |
| 2025-03-12 | 18,190.00 | 22,400.00 | 17,640.00 | 19,430.00 | 6,476.66 | 2,032,961 |
| 2025-03-11 | 17,720.00 | 18,100.00 | 17,250.00 | 17,750.00 | 5,916.66 | 121,152 |
| 2025-03-10 | 17,950.00 | 18,290.00 | 17,870.00 | 18,270.00 | 6,089.99 | 96,003 |
| 2025-03-07 | 18,150.00 | 18,400.00 | 17,950.00 | 18,160.00 | 6,053.33 | 119,145 |
| 2025-03-06 | 18,600.00 | 18,630.00 | 18,090.00 | 18,160.00 | 6,053.33 | 114,132 |
| 2025-03-05 | 18,430.00 | 18,750.00 | 18,170.00 | 18,630.00 | 6,209.99 | 132,201 |
| 2025-03-04 | 18,140.00 | 18,650.00 | 17,460.00 | 18,460.00 | 6,153.33 | 171,741 |
| 2025-02-28 | 19,850.00 | 19,890.00 | 18,050.00 | 18,150.00 | 6,049.99 | 611,254 |
| 2025-02-27 | 20,800.00 | 21,300.00 | 20,300.00 | 20,500.00 | 6,833.33 | 120,393 |
| 2025-02-26 | 20,350.00 | 21,050.00 | 20,300.00 | 20,750.00 | 6,916.66 | 133,422 |
| 2025-02-25 | 20,500.00 | 21,700.00 | 19,970.00 | 20,900.00 | 6,966.66 | 242,658 |
| 2025-02-24 | 21,000.00 | 21,400.00 | 20,000.00 | 20,650.00 | 6,883.33 | 230,082 |
| 2025-02-21 | 20,950.00 | 21,800.00 | 20,950.00 | 21,700.00 | 7,233.33 | 196,848 |
| 2025-02-20 | 23,700.00 | 23,800.00 | 21,100.00 | 21,350.00 | 7,116.66 | 384,138 |
| 2025-02-19 | 24,200.00 | 24,700.00 | 23,100.00 | 23,150.00 | 7,716.66 | 392,505 |
| 2025-02-18 | 23,100.00 | 24,650.00 | 22,700.00 | 23,900.00 | 7,966.66 | 794,776 |
| 2025-02-17 | 22,600.00 | 22,750.00 | 22,100.00 | 22,700.00 | 7,566.66 | 230,619 |
| 2025-02-14 | 22,950.00 | 23,200.00 | 22,200.00 | 22,300.00 | 7,433.33 | 340,029 |
| 2025-02-13 | 24,500.00 | 24,500.00 | 22,300.00 | 22,950.00 | 7,649.99 | 621,406 |
| 2025-02-12 | 24,000.00 | 25,400.00 | 23,400.00 | 24,500.00 | 8,166.66 | 641,506 |
| 2025-02-11 | 25,750.00 | 25,800.00 | 23,850.00 | 24,000.00 | 7,999.99 | 595,558 |
| 2025-02-10 | 23,800.00 | 25,250.00 | 23,100.00 | 25,000.00 | 8,333.32 | 960,523 |
| 2025-02-07 | 24,100.00 | 24,450.00 | 23,200.00 | 24,100.00 | 8,033.33 | 874,015 |
| 2025-02-06 | 25,500.00 | 25,550.00 | 23,850.00 | 24,100.00 | 8,033.33 | 1,241,014 |
| 2025-02-05 | 25,850.00 | 26,800.00 | 25,000.00 | 26,150.00 | 8,716.66 | 1,867,910 |
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.