FLITTO Inc. (KOSDAQ:300080)
South Korea · Delayed Price · Currency is KRW 11,270
-240 (-2.09%)
At close: Aug 27, 2025
FLITTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11,150.00 | 11,370.00 | 11,140.00 | 11,340.00 | - | 0.62% | 62,442 |
| Aug 27, 2025 | 11,530.00 | 11,530.00 | 11,120.00 | 11,270.00 | - | -2.09% | 113,052 |
| Aug 26, 2025 | 11,730.00 | 11,800.00 | 11,480.00 | 11,510.00 | - | -3.44% | 112,567 |
| Aug 25, 2025 | 11,550.00 | 12,000.00 | 11,550.00 | 11,920.00 | - | 3.38% | 132,993 |
| Aug 22, 2025 | 11,590.00 | 11,900.00 | 11,340.00 | 11,530.00 | - | -1.45% | 125,642 |
| Aug 21, 2025 | 11,810.00 | 11,970.00 | 11,690.00 | 11,700.00 | - | -2.50% | 143,335 |
| Aug 20, 2025 | 12,040.00 | 12,090.00 | 11,450.00 | 12,000.00 | - | 1.35% | 239,350 |
| Aug 19, 2025 | 11,730.00 | 11,920.00 | 11,200.00 | 11,840.00 | - | 1.11% | 162,128 |
| Aug 18, 2025 | 12,130.00 | 12,140.00 | 11,660.00 | 11,710.00 | - | -3.14% | 129,457 |
| Aug 14, 2025 | 12,060.00 | 12,290.00 | 12,000.00 | 12,090.00 | - | 0.42% | 163,840 |
| Aug 13, 2025 | 12,820.00 | 12,990.00 | 12,040.00 | 12,040.00 | - | -4.22% | 367,373 |
| Aug 12, 2025 | 12,010.00 | 13,500.00 | 11,940.00 | 12,570.00 | - | 11.54% | 1,955,897 |
| Aug 11, 2025 | 11,330.00 | 11,450.00 | 11,140.00 | 11,270.00 | - | -1.83% | 148,830 |
| Aug 8, 2025 | 11,490.00 | 11,870.00 | 11,300.00 | 11,480.00 | - | -1.37% | 270,025 |
| Aug 7, 2025 | 11,050.00 | 11,710.00 | 10,970.00 | 11,640.00 | - | 6.01% | 414,147 |
| Aug 6, 2025 | 11,270.00 | 11,380.00 | 10,870.00 | 10,980.00 | - | -2.05% | 262,517 |
| Aug 5, 2025 | 11,610.00 | 11,720.00 | 11,120.00 | 11,210.00 | - | -2.01% | 491,183 |
| Aug 4, 2025 | 13,240.00 | 13,460.00 | 11,100.00 | 11,440.00 | - | -3.62% | 4,080,356 |
| Aug 1, 2025 | 11,000.00 | 12,000.00 | 10,420.00 | 11,870.00 | - | 10.32% | 975,854 |
| Jul 31, 2025 | 10,800.00 | 11,100.00 | 10,570.00 | 10,760.00 | - | 0.09% | 156,258 |
| Jul 30, 2025 | 10,390.00 | 11,200.00 | 10,180.00 | 10,750.00 | - | 4.78% | 371,135 |
| Jul 29, 2025 | 10,500.00 | 10,580.00 | 9,880.00 | 10,260.00 | - | -2.47% | 217,721 |
| Jul 28, 2025 | 9,530.00 | 10,700.00 | 9,530.00 | 10,520.00 | - | 11.91% | 659,308 |
| Jul 25, 2025 | 9,400.00 | 9,550.00 | 9,320.00 | 9,400.00 | - | 0.11% | 67,010 |
| Jul 24, 2025 | 9,570.00 | 9,660.00 | 9,250.00 | 9,390.00 | - | -1.68% | 112,650 |
| Jul 23, 2025 | 9,740.00 | 9,740.00 | 9,400.00 | 9,550.00 | - | -2.05% | 106,225 |
| Jul 22, 2025 | 9,960.00 | 10,000.00 | 9,580.00 | 9,750.00 | - | -0.91% | 161,040 |
| Jul 21, 2025 | 10,390.00 | 10,460.00 | 9,830.00 | 9,840.00 | - | -4.93% | 246,578 |
| Jul 18, 2025 | 10,290.00 | 10,590.00 | 9,800.00 | 10,350.00 | - | -5.82% | 387,777 |
| Jul 17, 2025 | 11,060.00 | 11,330.00 | 10,660.00 | 10,990.00 | - | -1.08% | 65,303 |
| Jul 16, 2025 | 11,360.00 | 11,580.00 | 10,670.00 | 11,110.00 | - | -9.67% | 174,324 |
| Jul 15, 2025 | 11,800.00 | 12,410.00 | 11,710.00 | 12,300.00 | - | 5.04% | 62,634 |
| Jul 14, 2025 | 12,090.00 | 12,440.00 | 11,560.00 | 11,710.00 | - | -2.42% | 39,376 |
| Jul 11, 2025 | 12,150.00 | 12,330.00 | 11,910.00 | 12,000.00 | - | -2.04% | 34,097 |
| Jul 10, 2025 | 12,320.00 | 12,380.00 | 12,000.00 | 12,250.00 | - | 0.66% | 38,076 |
| Jul 9, 2025 | 12,500.00 | 12,530.00 | 12,110.00 | 12,170.00 | - | -2.64% | 52,819 |
| Jul 8, 2025 | 12,420.00 | 12,790.00 | 12,310.00 | 12,500.00 | - | 0.56% | 48,984 |
| Jul 7, 2025 | 12,990.00 | 13,090.00 | 12,280.00 | 12,430.00 | - | -3.27% | 71,909 |
| Jul 4, 2025 | 12,980.00 | 13,120.00 | 12,510.00 | 12,850.00 | - | -3.60% | 67,812 |
| Jul 3, 2025 | 14,790.00 | 14,810.00 | 13,140.00 | 13,330.00 | - | 9.62% | 376,225 |
| Jul 2, 2025 | 12,230.00 | 12,230.00 | 11,550.00 | 12,160.00 | - | -1.14% | 59,021 |
| Jul 1, 2025 | 11,670.00 | 12,530.00 | 11,670.00 | 12,300.00 | - | 5.49% | 127,298 |
| Jun 30, 2025 | 12,200.00 | 12,400.00 | 11,270.00 | 11,660.00 | - | -4.43% | 139,428 |
| Jun 27, 2025 | 11,790.00 | 12,400.00 | 11,630.00 | 12,200.00 | - | 3.39% | 199,356 |
| Jun 26, 2025 | 11,130.00 | 11,910.00 | 10,490.00 | 11,800.00 | - | 5.92% | 289,829 |
| Jun 25, 2025 | 11,340.00 | 11,400.00 | 10,790.00 | 11,140.00 | - | -1.68% | 137,958 |
| Jun 24, 2025 | 13,400.00 | 13,440.00 | 10,850.00 | 11,330.00 | - | 9.65% | 752,952 |
| Jun 23, 2025 | 9,916.67 | 10,350.00 | 9,700.00 | 10,333.33 | - | 4.73% | 1,002,173 |
| Jun 20, 2025 | 10,183.33 | 10,183.33 | 9,683.33 | 9,866.67 | - | -2.15% | 450,182 |
| Jun 19, 2025 | 11,000.00 | 11,000.00 | 9,950.00 | 10,083.33 | - | -5.47% | 728,639 |