FLITTO Inc. (KOSDAQ:300080)
South Korea · Delayed Price · Currency is KRW 11,920
+160 (1.36%)
At close: Sep 19, 2025
FLITTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,790.00 | 12,290.00 | 11,680.00 | 11,920.00 | 11,920.00 | 1.36% | 178,548 |
| Sep 18, 2025 | 11,840.00 | 11,960.00 | 11,580.00 | 11,760.00 | 11,760.00 | -0.68% | 91,850 |
| Sep 17, 2025 | 11,920.00 | 11,990.00 | 11,670.00 | 11,840.00 | 11,840.00 | -0.17% | 82,571 |
| Sep 16, 2025 | 11,900.00 | 12,090.00 | 11,800.00 | 11,860.00 | 11,860.00 | -0.08% | 94,047 |
| Sep 15, 2025 | 11,910.00 | 12,090.00 | 11,780.00 | 11,870.00 | 11,870.00 | -0.75% | 112,274 |
| Sep 12, 2025 | 12,000.00 | 12,080.00 | 11,780.00 | 11,960.00 | 11,960.00 | -0.08% | 171,454 |
| Sep 11, 2025 | 11,950.00 | 12,190.00 | 11,810.00 | 11,970.00 | 11,970.00 | 0.25% | 191,300 |
| Sep 10, 2025 | 12,270.00 | 12,470.00 | 11,750.00 | 11,940.00 | 11,940.00 | -0.33% | 221,894 |
| Sep 9, 2025 | 11,770.00 | 12,020.00 | 11,680.00 | 11,980.00 | 11,980.00 | 1.70% | 143,731 |
| Sep 8, 2025 | 11,690.00 | 11,840.00 | 11,260.00 | 11,780.00 | 11,780.00 | 0.77% | 84,653 |
| Sep 5, 2025 | 11,710.00 | 11,890.00 | 11,550.00 | 11,690.00 | 11,690.00 | 2.01% | 92,942 |
| Sep 4, 2025 | 11,460.00 | 11,580.00 | 11,360.00 | 11,460.00 | 11,460.00 | - | 47,624 |
| Sep 3, 2025 | 11,350.00 | 11,580.00 | 11,150.00 | 11,460.00 | 11,460.00 | 1.24% | 64,410 |
| Sep 2, 2025 | 11,190.00 | 11,460.00 | 11,050.00 | 11,320.00 | 11,320.00 | 2.17% | 78,556 |
| Sep 1, 2025 | 11,560.00 | 11,560.00 | 11,030.00 | 11,080.00 | 11,080.00 | -1.86% | 65,655 |
| Aug 29, 2025 | 11,410.00 | 11,530.00 | 11,180.00 | 11,290.00 | 11,290.00 | -0.44% | 72,205 |
| Aug 28, 2025 | 11,150.00 | 11,370.00 | 11,140.00 | 11,340.00 | 11,340.00 | 0.62% | 62,442 |
| Aug 27, 2025 | 11,530.00 | 11,530.00 | 11,120.00 | 11,270.00 | 11,270.00 | -2.09% | 113,052 |
| Aug 26, 2025 | 11,730.00 | 11,800.00 | 11,480.00 | 11,510.00 | 11,510.00 | -3.44% | 112,567 |
| Aug 25, 2025 | 11,550.00 | 12,000.00 | 11,550.00 | 11,920.00 | 11,920.00 | 3.38% | 132,993 |
| Aug 22, 2025 | 11,590.00 | 11,900.00 | 11,340.00 | 11,530.00 | 11,530.00 | -1.45% | 125,642 |
| Aug 21, 2025 | 11,810.00 | 11,970.00 | 11,690.00 | 11,700.00 | 11,700.00 | -2.50% | 143,335 |
| Aug 20, 2025 | 12,040.00 | 12,090.00 | 11,450.00 | 12,000.00 | 12,000.00 | 1.35% | 239,350 |
| Aug 19, 2025 | 11,730.00 | 11,920.00 | 11,200.00 | 11,840.00 | 11,840.00 | 1.11% | 162,128 |
| Aug 18, 2025 | 12,130.00 | 12,140.00 | 11,660.00 | 11,710.00 | 11,710.00 | -3.14% | 129,457 |
| Aug 14, 2025 | 12,060.00 | 12,290.00 | 12,000.00 | 12,090.00 | 12,090.00 | 0.42% | 163,840 |
| Aug 13, 2025 | 12,820.00 | 12,990.00 | 12,040.00 | 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 | 12,570.00 | 11.54% | 1,955,897 |
| Aug 11, 2025 | 11,330.00 | 11,450.00 | 11,140.00 | 11,270.00 | 11,270.00 | -1.83% | 148,830 |
| Aug 8, 2025 | 11,490.00 | 11,870.00 | 11,300.00 | 11,480.00 | 11,480.00 | -1.37% | 270,025 |
| Aug 7, 2025 | 11,050.00 | 11,710.00 | 10,970.00 | 11,640.00 | 11,640.00 | 6.01% | 414,147 |
| Aug 6, 2025 | 11,270.00 | 11,380.00 | 10,870.00 | 10,980.00 | 10,980.00 | -2.05% | 262,517 |
| Aug 5, 2025 | 11,610.00 | 11,720.00 | 11,120.00 | 11,210.00 | 11,210.00 | -2.01% | 491,183 |
| Aug 4, 2025 | 13,240.00 | 13,460.00 | 11,100.00 | 11,440.00 | 11,440.00 | -3.62% | 4,080,356 |
| Aug 1, 2025 | 11,000.00 | 12,000.00 | 10,420.00 | 11,870.00 | 11,870.00 | 10.32% | 975,854 |
| Jul 31, 2025 | 10,800.00 | 11,100.00 | 10,570.00 | 10,760.00 | 10,760.00 | 0.09% | 156,258 |
| Jul 30, 2025 | 10,390.00 | 11,200.00 | 10,180.00 | 10,750.00 | 10,750.00 | 4.78% | 371,135 |
| Jul 29, 2025 | 10,500.00 | 10,580.00 | 9,880.00 | 10,260.00 | 10,260.00 | -2.47% | 217,721 |
| Jul 28, 2025 | 9,530.00 | 10,700.00 | 9,530.00 | 10,520.00 | 10,520.00 | 11.91% | 659,308 |
| Jul 25, 2025 | 9,400.00 | 9,550.00 | 9,320.00 | 9,400.00 | 9,400.00 | 0.11% | 67,010 |
| Jul 24, 2025 | 9,570.00 | 9,660.00 | 9,250.00 | 9,390.00 | 9,390.00 | -1.68% | 112,650 |
| Jul 23, 2025 | 9,740.00 | 9,740.00 | 9,400.00 | 9,550.00 | 9,550.00 | -2.05% | 106,225 |
| Jul 22, 2025 | 9,960.00 | 10,000.00 | 9,580.00 | 9,750.00 | 9,750.00 | -0.91% | 161,040 |
| Jul 21, 2025 | 10,390.00 | 10,460.00 | 9,830.00 | 9,840.00 | 9,840.00 | -4.93% | 246,578 |
| Jul 18, 2025 | 10,290.00 | 10,590.00 | 9,800.00 | 10,350.00 | 10,350.00 | -5.82% | 387,777 |
| Jul 17, 2025 | 11,060.00 | 11,330.00 | 10,660.00 | 10,990.00 | 10,990.00 | -1.08% | 65,303 |
| Jul 16, 2025 | 11,360.00 | 11,580.00 | 10,670.00 | 11,110.00 | 11,110.00 | -9.67% | 174,324 |
| Jul 15, 2025 | 11,800.00 | 12,410.00 | 11,710.00 | 12,300.00 | 12,300.00 | 5.04% | 62,634 |
| Jul 14, 2025 | 12,090.00 | 12,440.00 | 11,560.00 | 11,710.00 | 11,710.00 | -2.42% | 39,376 |
| Jul 11, 2025 | 12,150.00 | 12,330.00 | 11,910.00 | 12,000.00 | 12,000.00 | -2.04% | 34,097 |