FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 20,900.00 | 26,750.00 | 20,900.00 | 25,400.00 | 8,466.66 | 8,263,182 |
| 2025-01-31 | 18,300.00 | 20,850.00 | 18,000.00 | 20,850.00 | 6,949.99 | 3,942,802 |
| 2025-01-24 | 16,120.00 | 16,190.00 | 15,930.00 | 16,050.00 | 5,349.99 | 68,595 |
| 2025-01-23 | 16,700.00 | 16,930.00 | 16,000.00 | 16,000.00 | 5,333.33 | 62,991 |
| 2025-01-22 | 16,750.00 | 17,400.00 | 16,500.00 | 16,510.00 | 5,503.33 | 135,828 |
| 2025-01-21 | 16,670.00 | 16,670.00 | 15,830.00 | 16,250.00 | 5,416.66 | 68,943 |
| 2025-01-20 | 15,950.00 | 16,600.00 | 15,730.00 | 16,460.00 | 5,486.66 | 77,817 |
| 2025-01-17 | 17,050.00 | 17,050.00 | 15,900.00 | 15,950.00 | 5,316.66 | 135,132 |
| 2025-01-16 | 17,000.00 | 17,240.00 | 16,700.00 | 16,910.00 | 5,636.66 | 83,703 |
| 2025-01-15 | 17,020.00 | 17,170.00 | 16,600.00 | 16,750.00 | 5,583.33 | 53,763 |
| 2025-01-14 | 17,000.00 | 17,250.00 | 16,530.00 | 17,020.00 | 5,673.33 | 53,835 |
| 2025-01-13 | 17,850.00 | 17,850.00 | 16,960.00 | 17,000.00 | 5,666.66 | 114,333 |
| 2025-01-10 | 17,880.00 | 18,250.00 | 17,540.00 | 17,700.00 | 5,899.99 | 86,706 |
| 2025-01-09 | 17,920.00 | 18,470.00 | 17,350.00 | 17,830.00 | 5,943.33 | 65,478 |
| 2025-01-08 | 18,000.00 | 18,500.00 | 17,900.00 | 17,900.00 | 5,966.66 | 69,939 |
| 2025-01-07 | 19,080.00 | 19,080.00 | 18,200.00 | 18,330.00 | 6,109.99 | 131,385 |
| 2025-01-06 | 18,950.00 | 19,480.00 | 18,810.00 | 19,000.00 | 6,333.33 | 150,336 |
| 2025-01-03 | 19,450.00 | 19,500.00 | 17,900.00 | 18,710.00 | 6,236.66 | 127,971 |
| 2025-01-02 | 18,680.00 | 19,180.00 | 18,330.00 | 18,760.00 | 6,253.33 | 169,446 |
| 2024-12-30 | 17,490.00 | 18,390.00 | 17,350.00 | 18,050.00 | 6,016.66 | 56,214 |
| 2024-12-27 | 18,260.00 | 18,540.00 | 17,360.00 | 17,600.00 | 5,866.66 | 117,801 |
| 2024-12-26 | 18,330.00 | 18,760.00 | 17,910.00 | 18,260.00 | 6,086.66 | 90,495 |
| 2024-12-24 | 18,800.00 | 18,860.00 | 17,910.00 | 18,240.00 | 6,079.99 | 150,705 |
| 2024-12-23 | 18,950.00 | 19,150.00 | 18,360.00 | 18,800.00 | 6,266.66 | 123,144 |
| 2024-12-20 | 19,430.00 | 19,430.00 | 18,590.00 | 18,950.00 | 6,316.66 | 129,165 |
| 2024-12-19 | 19,500.00 | 19,840.00 | 19,030.00 | 19,420.00 | 6,473.33 | 183,462 |
| 2024-12-18 | 21,050.00 | 21,300.00 | 19,830.00 | 19,990.00 | 6,663.33 | 347,475 |
| 2024-12-17 | 20,700.00 | 22,050.00 | 20,400.00 | 21,450.00 | 7,149.99 | 408,711 |
| 2024-12-16 | 21,350.00 | 21,800.00 | 20,400.00 | 20,700.00 | 6,899.99 | 434,475 |
| 2024-12-13 | 19,610.00 | 21,400.00 | 19,430.00 | 20,400.00 | 6,799.99 | 885,322 |
| 2024-12-12 | 19,850.00 | 19,870.00 | 18,750.00 | 19,860.00 | 6,619.99 | 517,498 |
| 2024-12-11 | 17,050.00 | 20,650.00 | 16,960.00 | 19,800.00 | 6,599.99 | 1,399,126 |
| 2024-12-10 | 15,720.00 | 17,100.00 | 15,720.00 | 16,940.00 | 5,646.66 | 144,543 |
| 2024-12-09 | 16,840.00 | 16,840.00 | 15,700.00 | 15,700.00 | 5,233.33 | 216,906 |
| 2024-12-06 | 19,500.00 | 19,550.00 | 16,280.00 | 16,950.00 | 5,649.99 | 457,062 |
| 2024-12-05 | 17,980.00 | 18,990.00 | 17,430.00 | 18,870.00 | 6,289.99 | 330,762 |
| 2024-12-04 | 18,120.00 | 18,650.00 | 17,400.00 | 17,870.00 | 5,956.66 | 291,798 |
| 2024-12-03 | 19,370.00 | 19,660.00 | 18,030.00 | 18,700.00 | 6,233.33 | 532,252 |
| 2024-12-02 | 19,020.00 | 20,800.00 | 18,880.00 | 19,350.00 | 6,449.99 | 418,860 |
| 2024-11-29 | 19,790.00 | 20,100.00 | 18,780.00 | 19,400.00 | 6,466.66 | 374,421 |
| 2024-11-28 | 18,240.00 | 21,600.00 | 18,200.00 | 19,650.00 | 6,549.99 | 1,410,316 |
| 2024-11-27 | 17,510.00 | 19,420.00 | 17,070.00 | 18,390.00 | 6,129.99 | 2,087,339 |
| 2024-11-26 | 14,000.00 | 17,510.00 | 13,870.00 | 17,510.00 | 5,836.66 | 2,697,339 |
| 2024-11-25 | 12,020.00 | 14,000.00 | 11,950.00 | 13,470.00 | 4,490.00 | 1,076,686 |
| 2024-11-22 | 11,400.00 | 11,990.00 | 11,360.00 | 11,790.00 | 3,930.00 | 160,131 |
| 2024-11-21 | 11,660.00 | 11,660.00 | 11,170.00 | 11,400.00 | 3,800.00 | 185,937 |
| 2024-11-20 | 12,600.00 | 12,600.00 | 11,640.00 | 11,660.00 | 3,886.66 | 121,545 |
| 2024-11-19 | 12,180.00 | 12,680.00 | 12,020.00 | 12,080.00 | 4,026.66 | 134,868 |
| 2024-11-18 | 11,600.00 | 12,300.00 | 11,250.00 | 12,120.00 | 4,040.00 | 198,213 |
| 2024-11-15 | 12,500.00 | 12,500.00 | 11,100.00 | 11,600.00 | 3,866.66 | 443,928 |
| 2024-11-14 | 15,640.00 | 15,640.00 | 12,550.00 | 12,800.00 | 4,266.66 | 787,780 |
| 2024-11-13 | 14,540.00 | 16,740.00 | 14,500.00 | 15,430.00 | 5,143.33 | 394,872 |
| 2024-11-12 | 15,300.00 | 15,410.00 | 14,500.00 | 14,520.00 | 4,840.00 | 65,235 |
| 2024-11-11 | 16,200.00 | 16,600.00 | 15,250.00 | 15,250.00 | 5,083.33 | 74,121 |
| 2024-11-08 | 16,010.00 | 16,370.00 | 15,910.00 | 16,160.00 | 5,386.66 | 22,068 |
| 2024-11-07 | 16,380.00 | 16,420.00 | 15,650.00 | 16,010.00 | 5,336.66 | 38,235 |
| 2024-11-06 | 15,680.00 | 17,800.00 | 15,300.00 | 16,420.00 | 5,473.33 | 226,716 |
| 2024-11-05 | 15,140.00 | 15,600.00 | 15,000.00 | 15,400.00 | 5,133.33 | 35,211 |
| 2024-11-04 | 14,970.00 | 15,300.00 | 14,800.00 | 15,090.00 | 5,029.99 | 33,615 |
| 2024-11-01 | 15,400.00 | 15,400.00 | 14,880.00 | 15,000.00 | 4,999.99 | 39,081 |
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.