FLITTO Inc. (KOSDAQ:300080)
South Korea · Delayed Price · Currency is KRW 10,980
-230 (-2.05%)
At close: Aug 6, 2025, 3:30 PM KST
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 9,666.67 | 10,766.67 | 9,433.33 | 10,666.67 | - | 8.84% | 1,270,484 |
| Jun 17, 2025 | 10,233.33 | 10,250.00 | 9,633.33 | 9,800.00 | - | -3.61% | 578,540 |
| Jun 16, 2025 | 9,200.00 | 10,316.67 | 9,000.00 | 10,166.67 | - | 13.81% | 2,308,052 |
| Jun 13, 2025 | 9,083.33 | 9,150.00 | 8,750.00 | 8,933.33 | - | -0.56% | 413,630 |
| Jun 12, 2025 | 9,333.33 | 9,350.00 | 8,866.67 | 8,983.33 | - | -3.23% | 476,696 |
| Jun 11, 2025 | 9,383.33 | 9,516.67 | 9,000.00 | 9,283.33 | - | -1.59% | 710,801 |
| Jun 10, 2025 | 7,933.33 | 9,666.67 | 7,666.67 | 9,433.33 | - | 19.41% | 4,248,815 |
| Jun 9, 2025 | 7,866.67 | 8,116.67 | 7,700.00 | 7,900.00 | - | 3.27% | 589,037 |
| Jun 5, 2025 | 7,833.33 | 7,850.00 | 7,533.33 | 7,650.00 | - | -1.50% | 360,401 |
| Jun 4, 2025 | 7,633.33 | 7,833.33 | 7,283.33 | 7,766.67 | - | 4.95% | 596,123 |
| Jun 2, 2025 | 6,800.00 | 7,416.67 | 6,666.67 | 7,400.00 | - | 9.90% | 468,341 |
| May 30, 2025 | 6,800.00 | 6,800.00 | 6,550.00 | 6,733.33 | - | 0.50% | 84,743 |
| May 29, 2025 | 6,733.33 | 6,850.00 | 6,683.33 | 6,700.00 | - | -1.23% | 63,869 |
| May 28, 2025 | 6,700.00 | 6,983.33 | 6,700.00 | 6,783.33 | - | 1.75% | 73,220 |