FLITTO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 15,400.00 | 15,400.00 | 14,880.00 | 15,000.00 | 4,999.99 | 39,081 |
| 2024-10-31 | 15,410.00 | 15,670.00 | 15,100.00 | 15,650.00 | 5,216.66 | 17,682 |
| 2024-10-30 | 15,180.00 | 15,870.00 | 15,160.00 | 15,410.00 | 5,136.66 | 41,424 |
| 2024-10-29 | 15,170.00 | 15,350.00 | 14,870.00 | 15,160.00 | 5,053.33 | 15,717 |
| 2024-10-28 | 14,620.00 | 16,000.00 | 14,610.00 | 15,170.00 | 5,056.66 | 85,419 |
| 2024-10-25 | 15,180.00 | 15,450.00 | 14,600.00 | 14,610.00 | 4,869.99 | 51,465 |
| 2024-10-24 | 15,700.00 | 15,740.00 | 15,050.00 | 15,170.00 | 5,056.66 | 60,645 |
| 2024-10-23 | 15,860.00 | 16,080.00 | 15,650.00 | 15,810.00 | 5,269.99 | 45,537 |
| 2024-10-22 | 16,700.00 | 16,740.00 | 15,900.00 | 16,000.00 | 5,333.33 | 51,336 |
| 2024-10-21 | 16,780.00 | 16,950.00 | 16,580.00 | 16,700.00 | 5,566.66 | 21,105 |
| 2024-10-18 | 16,950.00 | 17,080.00 | 16,740.00 | 16,780.00 | 5,593.33 | 29,817 |
| 2024-10-17 | 17,000.00 | 17,310.00 | 16,890.00 | 17,090.00 | 5,696.66 | 13,350 |
| 2024-10-16 | 17,450.00 | 17,450.00 | 16,850.00 | 17,000.00 | 5,666.66 | 31,080 |
| 2024-10-15 | 18,080.00 | 18,130.00 | 17,330.00 | 17,350.00 | 5,783.33 | 39,711 |
| 2024-10-14 | 17,170.00 | 18,100.00 | 17,170.00 | 17,860.00 | 5,953.33 | 47,952 |
| 2024-10-11 | 17,390.00 | 17,630.00 | 17,200.00 | 17,330.00 | 5,776.66 | 29,901 |
| 2024-10-10 | 17,050.00 | 17,490.00 | 16,930.00 | 17,400.00 | 5,799.99 | 35,178 |
| 2024-10-08 | 17,700.00 | 17,700.00 | 17,030.00 | 17,030.00 | 5,676.66 | 59,178 |
| 2024-10-07 | 17,240.00 | 17,740.00 | 17,150.00 | 17,710.00 | 5,903.33 | 22,503 |
| 2024-10-04 | 17,390.00 | 17,470.00 | 17,010.00 | 17,200.00 | 5,733.33 | 20,838 |
| 2024-10-02 | 17,550.00 | 17,550.00 | 16,950.00 | 17,010.00 | 5,669.99 | 35,091 |
| 2024-09-30 | 18,530.00 | 18,530.00 | 17,500.00 | 17,550.00 | 5,849.99 | 56,691 |
| 2024-09-27 | 19,570.00 | 19,570.00 | 18,300.00 | 18,300.00 | 6,099.99 | 112,785 |
| 2024-09-26 | 17,850.00 | 19,230.00 | 17,770.00 | 19,080.00 | 6,359.99 | 85,419 |
| 2024-09-25 | 17,350.00 | 18,070.00 | 17,350.00 | 17,830.00 | 5,943.33 | 74,271 |
| 2024-09-24 | 17,300.00 | 17,590.00 | 17,280.00 | 17,330.00 | 5,776.66 | 41,079 |
| 2024-09-23 | 17,560.00 | 18,250.00 | 17,200.00 | 17,280.00 | 5,759.99 | 60,867 |
| 2024-09-20 | 17,980.00 | 17,980.00 | 17,470.00 | 17,550.00 | 5,849.99 | 30,378 |
| 2024-09-19 | 17,710.00 | 17,790.00 | 16,980.00 | 17,630.00 | 5,876.66 | 35,436 |
| 2024-09-13 | 17,830.00 | 18,000.00 | 17,130.00 | 17,600.00 | 5,866.66 | 64,116 |
| 2024-09-12 | 16,600.00 | 17,890.00 | 16,420.00 | 17,880.00 | 5,959.99 | 85,425 |
| 2024-09-11 | 16,110.00 | 17,150.00 | 15,900.00 | 16,250.00 | 5,416.66 | 39,726 |
| 2024-09-10 | 16,350.00 | 16,740.00 | 16,050.00 | 16,110.00 | 5,369.99 | 17,757 |
| 2024-09-09 | 15,530.00 | 16,450.00 | 15,450.00 | 16,340.00 | 5,446.66 | 29,154 |
| 2024-09-06 | 16,750.00 | 16,890.00 | 15,910.00 | 15,910.00 | 5,303.33 | 66,963 |
| 2024-09-05 | 17,000.00 | 17,820.00 | 16,650.00 | 16,750.00 | 5,583.33 | 41,322 |
| 2024-09-04 | 17,210.00 | 17,210.00 | 16,200.00 | 16,640.00 | 5,546.66 | 48,585 |
| 2024-09-03 | 17,560.00 | 18,120.00 | 17,550.00 | 17,670.00 | 5,889.99 | 72,597 |
| 2024-09-02 | 17,000.00 | 17,430.00 | 16,500.00 | 17,400.00 | 5,799.99 | 78,507 |
| 2024-08-30 | 16,590.00 | 17,120.00 | 16,590.00 | 17,000.00 | 5,666.66 | 65,538 |
| 2024-08-29 | 17,050.00 | 17,050.00 | 16,360.00 | 16,660.00 | 5,553.33 | 89,643 |
| 2024-08-28 | 17,800.00 | 18,030.00 | 17,170.00 | 17,200.00 | 5,733.33 | 65,904 |
| 2024-08-27 | 18,190.00 | 18,190.00 | 17,550.00 | 17,820.00 | 5,939.99 | 41,721 |
| 2024-08-26 | 18,940.00 | 18,940.00 | 18,000.00 | 18,000.00 | 5,999.99 | 56,310 |
| 2024-08-23 | 19,120.00 | 19,120.00 | 18,650.00 | 18,730.00 | 6,243.33 | 16,980 |
| 2024-08-22 | 19,440.00 | 19,650.00 | 18,720.00 | 19,050.00 | 6,349.99 | 43,458 |
| 2024-08-21 | 19,630.00 | 19,840.00 | 18,840.00 | 19,230.00 | 6,409.99 | 49,470 |
| 2024-08-20 | 18,950.00 | 19,830.00 | 18,950.00 | 19,680.00 | 6,559.99 | 69,108 |
| 2024-08-19 | 19,100.00 | 19,400.00 | 18,620.00 | 18,950.00 | 6,316.66 | 32,046 |
| 2024-08-16 | 19,280.00 | 19,440.00 | 18,810.00 | 19,080.00 | 6,359.99 | 34,326 |
| 2024-08-14 | 19,000.00 | 19,320.00 | 18,860.00 | 19,250.00 | 6,416.66 | 33,981 |
| 2024-08-13 | 19,080.00 | 19,080.00 | 18,270.00 | 18,570.00 | 6,189.99 | 23,928 |
| 2024-08-12 | 18,690.00 | 18,850.00 | 18,300.00 | 18,810.00 | 6,269.99 | 35,760 |
| 2024-08-09 | 17,770.00 | 18,700.00 | 17,520.00 | 18,380.00 | 6,126.66 | 57,822 |
| 2024-08-08 | 17,580.00 | 17,840.00 | 17,130.00 | 17,770.00 | 5,923.33 | 33,483 |
| 2024-08-07 | 18,150.00 | 18,220.00 | 17,630.00 | 17,840.00 | 5,946.66 | 53,436 |
| 2024-08-06 | 16,600.00 | 18,250.00 | 16,600.00 | 17,820.00 | 5,939.99 | 119,361 |
| 2024-08-05 | 19,310.00 | 19,310.00 | 15,710.00 | 16,650.00 | 5,549.99 | 184,791 |
| 2024-08-02 | 20,900.00 | 20,900.00 | 19,790.00 | 19,900.00 | 6,633.33 | 81,438 |
| 2024-08-01 | 20,550.00 | 21,750.00 | 20,550.00 | 21,100.00 | 7,033.33 | 59,706 |
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.