FLITTO Inc. (KOSDAQ:300080)
South Korea · Delayed Price · Currency is KRW 16,740
-140 (-0.83%)
At close: Dec 30, 2025
FLITTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 16,800.00 | 16,890.00 | 16,280.00 | 16,740.00 | 16,740.00 | -0.83% | 174,515 |
| Dec 29, 2025 | 16,010.00 | 17,000.00 | 15,920.00 | 16,880.00 | 16,880.00 | 6.43% | 262,563 |
| Dec 26, 2025 | 16,260.00 | 16,430.00 | 15,700.00 | 15,860.00 | 15,860.00 | -2.46% | 215,357 |
| Dec 24, 2025 | 16,350.00 | 16,600.00 | 15,820.00 | 16,260.00 | 16,260.00 | 0.25% | 187,356 |
| Dec 23, 2025 | 17,000.00 | 17,000.00 | 16,200.00 | 16,220.00 | 16,220.00 | -4.48% | 131,083 |
| Dec 22, 2025 | 16,700.00 | 17,180.00 | 16,490.00 | 16,980.00 | 16,980.00 | 6.59% | 289,657 |
| Dec 19, 2025 | 16,190.00 | 16,370.00 | 15,740.00 | 15,930.00 | 15,930.00 | -0.31% | 223,206 |
| Dec 18, 2025 | 15,600.00 | 17,000.00 | 15,590.00 | 15,980.00 | 15,980.00 | -0.13% | 116,678 |
| Dec 17, 2025 | 16,620.00 | 16,750.00 | 15,980.00 | 16,000.00 | 16,000.00 | -2.20% | 150,314 |
| Dec 16, 2025 | 17,700.00 | 17,700.00 | 16,320.00 | 16,360.00 | 16,360.00 | -8.09% | 349,766 |
| Dec 15, 2025 | 18,430.00 | 18,430.00 | 17,760.00 | 17,800.00 | 17,800.00 | -3.94% | 149,026 |
| Dec 12, 2025 | 18,780.00 | 19,070.00 | 18,310.00 | 18,530.00 | 18,530.00 | -0.22% | 139,880 |
| Dec 11, 2025 | 18,820.00 | 19,300.00 | 18,350.00 | 18,570.00 | 18,570.00 | 0.38% | 149,441 |
| Dec 10, 2025 | 18,800.00 | 18,870.00 | 17,920.00 | 18,500.00 | 18,500.00 | -2.12% | 129,164 |
| Dec 9, 2025 | 18,800.00 | 19,080.00 | 18,450.00 | 18,900.00 | 18,900.00 | 0.37% | 105,868 |
| Dec 8, 2025 | 18,400.00 | 18,940.00 | 18,050.00 | 18,830.00 | 18,830.00 | 1.18% | 135,936 |
| Dec 5, 2025 | 19,400.00 | 19,440.00 | 18,610.00 | 18,610.00 | 18,610.00 | -2.82% | 157,452 |
| Dec 4, 2025 | 19,460.00 | 19,480.00 | 18,990.00 | 19,150.00 | 19,150.00 | -1.24% | 110,437 |
| Dec 3, 2025 | 19,800.00 | 20,200.00 | 19,160.00 | 19,390.00 | 19,390.00 | -1.82% | 217,943 |
| Dec 2, 2025 | 19,390.00 | 19,900.00 | 18,800.00 | 19,750.00 | 19,750.00 | 3.03% | 241,420 |
| Dec 1, 2025 | 18,730.00 | 19,630.00 | 18,670.00 | 19,170.00 | 19,170.00 | 2.51% | 256,765 |
| Nov 28, 2025 | 17,780.00 | 18,890.00 | 17,500.00 | 18,700.00 | 18,700.00 | 6.80% | 297,163 |
| Nov 27, 2025 | 18,590.00 | 18,590.00 | 17,320.00 | 17,510.00 | 17,510.00 | -6.66% | 287,838 |
| Nov 26, 2025 | 18,150.00 | 18,930.00 | 17,580.00 | 18,760.00 | 18,760.00 | 4.11% | 488,810 |
| Nov 25, 2025 | 16,360.00 | 18,240.00 | 16,280.00 | 18,020.00 | 18,020.00 | 14.49% | 832,533 |
| Nov 24, 2025 | 16,620.00 | 16,630.00 | 15,620.00 | 15,740.00 | 15,740.00 | -2.54% | 68,144 |
| Nov 21, 2025 | 15,670.00 | 16,360.00 | 15,000.00 | 16,150.00 | 16,150.00 | -2.42% | 194,964 |
| Nov 20, 2025 | 16,820.00 | 17,090.00 | 16,090.00 | 16,550.00 | 16,550.00 | 0.61% | 138,846 |
| Nov 19, 2025 | 16,410.00 | 16,640.00 | 15,940.00 | 16,450.00 | 16,450.00 | -1.02% | 181,016 |
| Nov 18, 2025 | 16,860.00 | 17,080.00 | 16,330.00 | 16,620.00 | 16,620.00 | -4.43% | 250,285 |
| Nov 17, 2025 | 17,660.00 | 18,080.00 | 17,160.00 | 17,390.00 | 17,390.00 | -0.51% | 285,067 |
| Nov 14, 2025 | 16,000.00 | 18,420.00 | 15,870.00 | 17,480.00 | 17,480.00 | 2.34% | 670,209 |
| Nov 13, 2025 | 17,410.00 | 17,680.00 | 16,880.00 | 17,080.00 | 17,080.00 | -2.79% | 218,840 |
| Nov 12, 2025 | 17,400.00 | 17,900.00 | 16,900.00 | 17,570.00 | 17,570.00 | 6.94% | 471,473 |
| Nov 11, 2025 | 16,360.00 | 16,780.00 | 15,550.00 | 16,430.00 | 16,430.00 | 12.30% | 658,635 |
| Nov 10, 2025 | 13,500.00 | 14,720.00 | 13,210.00 | 14,630.00 | 14,630.00 | 8.94% | 270,370 |
| Nov 7, 2025 | 13,730.00 | 13,940.00 | 13,150.00 | 13,430.00 | 13,430.00 | -6.15% | 320,665 |
| Nov 6, 2025 | 14,830.00 | 14,830.00 | 14,090.00 | 14,310.00 | 14,310.00 | -1.58% | 136,226 |
| Nov 5, 2025 | 15,120.00 | 15,120.00 | 13,950.00 | 14,540.00 | 14,540.00 | -4.09% | 282,055 |
| Nov 4, 2025 | 16,190.00 | 16,200.00 | 15,040.00 | 15,160.00 | 15,160.00 | -4.83% | 268,822 |
| Nov 3, 2025 | 16,490.00 | 16,770.00 | 15,780.00 | 15,930.00 | 15,930.00 | -0.56% | 267,837 |
| Oct 31, 2025 | 16,330.00 | 16,400.00 | 15,900.00 | 16,020.00 | 16,020.00 | 1.26% | 205,945 |
| Oct 30, 2025 | 17,060.00 | 17,060.00 | 15,700.00 | 15,820.00 | 15,820.00 | -7.54% | 368,877 |
| Oct 29, 2025 | 17,280.00 | 17,630.00 | 16,700.00 | 17,110.00 | 17,110.00 | -2.06% | 391,313 |
| Oct 28, 2025 | 14,460.00 | 17,830.00 | 14,020.00 | 17,470.00 | 17,470.00 | 20.82% | 1,955,898 |
| Oct 27, 2025 | 14,650.00 | 14,650.00 | 14,160.00 | 14,460.00 | 14,460.00 | -0.41% | 170,140 |
| Oct 24, 2025 | 14,480.00 | 14,890.00 | 14,360.00 | 14,520.00 | 14,520.00 | 1.89% | 156,886 |
| Oct 23, 2025 | 15,060.00 | 15,120.00 | 14,050.00 | 14,250.00 | 14,250.00 | -8.95% | 363,637 |
| Oct 22, 2025 | 14,300.00 | 15,840.00 | 14,000.00 | 15,650.00 | 15,650.00 | 10.60% | 601,435 |
| Oct 21, 2025 | 14,410.00 | 14,760.00 | 13,900.00 | 14,150.00 | 14,150.00 | -2.48% | 227,058 |