FLITTO Inc. (KOSDAQ:300080)
South Korea · Delayed Price · Currency is KRW 9,240.00
+390.00 (4.41%)
At close: Sep 9, 2026
FLITTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 9,000.00 | 9,260.00 | 8,840.00 | 9,240.00 | 9,240.00 | 4.41% | 172,024 |
| Sep 8, 2026 | 8,840.00 | 9,290.00 | 8,810.00 | 8,850.00 | 8,850.00 | 1.14% | 81,555 |
| Sep 7, 2026 | 8,980.00 | 9,030.00 | 8,700.00 | 8,750.00 | 8,750.00 | -2.13% | 59,702 |
| Sep 4, 2026 | 8,660.00 | 8,980.00 | 8,660.00 | 8,940.00 | 8,940.00 | 2.76% | 30,585 |
| Sep 3, 2026 | 8,730.00 | 8,980.00 | 8,640.00 | 8,700.00 | 8,700.00 | -0.11% | 81,152 |
| Sep 2, 2026 | 8,820.00 | 8,980.00 | 8,680.00 | 8,710.00 | 8,710.00 | -3.76% | 30,179 |
| Sep 1, 2026 | 9,000.00 | 9,230.00 | 8,890.00 | 9,050.00 | 9,050.00 | 0.67% | 53,295 |
| Aug 31, 2026 | 8,980.00 | 9,060.00 | 8,740.00 | 8,990.00 | 8,990.00 | -1.21% | 34,420 |
| Aug 28, 2026 | 9,070.00 | 9,190.00 | 8,930.00 | 9,100.00 | 9,100.00 | 2.48% | 47,760 |
| Aug 27, 2026 | 8,980.00 | 9,200.00 | 8,830.00 | 8,880.00 | 8,880.00 | -0.34% | 38,003 |
| Aug 26, 2026 | 8,620.00 | 9,000.00 | 8,450.00 | 8,910.00 | 8,910.00 | 5.19% | 77,828 |
| Aug 25, 2026 | 8,360.00 | 8,560.00 | 8,110.00 | 8,470.00 | 8,470.00 | 0.59% | 49,386 |
| Aug 24, 2026 | 8,680.00 | 8,730.00 | 8,370.00 | 8,420.00 | 8,420.00 | -0.12% | 32,021 |
| Aug 21, 2026 | 8,540.00 | 8,670.00 | 8,390.00 | 8,430.00 | 8,430.00 | -2.43% | 46,220 |
| Aug 20, 2026 | 8,410.00 | 8,750.00 | 8,310.00 | 8,640.00 | 8,640.00 | 4.10% | 47,045 |
| Aug 19, 2026 | 8,270.00 | 8,500.00 | 8,130.00 | 8,300.00 | 8,300.00 | -1.78% | 28,707 |
| Aug 18, 2026 | 8,700.00 | 8,800.00 | 8,410.00 | 8,450.00 | 8,450.00 | -3.21% | 55,099 |
| Aug 14, 2026 | 8,620.00 | 8,740.00 | 8,420.00 | 8,730.00 | 8,730.00 | 3.07% | 51,478 |
| Aug 13, 2026 | 8,570.00 | 8,590.00 | 8,360.00 | 8,470.00 | 8,470.00 | -1.05% | 40,199 |
| Aug 12, 2026 | 8,960.00 | 8,960.00 | 8,190.00 | 8,560.00 | 8,560.00 | -0.47% | 118,038 |
| Aug 11, 2026 | 8,440.00 | 8,660.00 | 8,220.00 | 8,600.00 | 8,600.00 | 1.42% | 74,019 |
| Aug 10, 2026 | 8,190.00 | 8,590.00 | 8,190.00 | 8,480.00 | 8,480.00 | 5.47% | 62,282 |
| Aug 7, 2026 | 8,260.00 | 8,320.00 | 7,950.00 | 8,040.00 | 8,040.00 | -3.71% | 53,950 |
| Aug 6, 2026 | 8,140.00 | 8,440.00 | 8,120.00 | 8,350.00 | 8,350.00 | -2.57% | 76,954 |
| Aug 5, 2026 | 8,610.00 | 8,630.00 | 8,270.00 | 8,570.00 | 8,570.00 | -0.35% | 91,817 |
| Aug 4, 2026 | 8,500.00 | 8,600.00 | 8,030.00 | 8,600.00 | 8,600.00 | 15.28% | 197,743 |
| Aug 3, 2026 | 7,400.00 | 7,740.00 | 7,190.00 | 7,460.00 | 7,460.00 | 1.50% | 57,951 |
| Jul 31, 2026 | 7,240.00 | 7,400.00 | 7,080.00 | 7,350.00 | 7,350.00 | 5.76% | 47,717 |
| Jul 30, 2026 | 7,150.00 | 7,380.00 | 6,820.00 | 6,950.00 | 6,950.00 | 0.72% | 62,387 |
| Jul 29, 2026 | 7,450.00 | 7,460.00 | 6,580.00 | 6,900.00 | 6,900.00 | -7.38% | 170,360 |
| Jul 28, 2026 | 7,820.00 | 7,890.00 | 7,410.00 | 7,450.00 | 7,450.00 | -7.68% | 137,407 |
| Jul 27, 2026 | 8,720.00 | 8,800.00 | 8,030.00 | 8,070.00 | 8,070.00 | 3.46% | 289,929 |
| Jul 24, 2026 | 8,070.00 | 8,140.00 | 7,700.00 | 7,800.00 | 7,800.00 | -4.65% | 76,691 |
| Jul 23, 2026 | 8,170.00 | 8,390.00 | 7,900.00 | 8,180.00 | 8,180.00 | 10.09% | 221,279 |
| Jul 22, 2026 | 7,490.00 | 7,700.00 | 7,350.00 | 7,430.00 | 7,430.00 | 1.64% | 43,617 |
| Jul 21, 2026 | 6,910.00 | 7,400.00 | 6,710.00 | 7,310.00 | 7,310.00 | 5.03% | 44,867 |
| Jul 20, 2026 | 7,020.00 | 7,150.00 | 6,910.00 | 6,960.00 | 6,960.00 | -3.06% | 41,648 |
| Jul 16, 2026 | 7,210.00 | 7,320.00 | 6,930.00 | 7,180.00 | 7,180.00 | -0.69% | 94,861 |
| Jul 15, 2026 | 6,820.00 | 7,340.00 | 6,820.00 | 7,230.00 | 7,230.00 | 8.23% | 63,222 |
| Jul 14, 2026 | 6,680.00 | 6,830.00 | 6,490.00 | 6,680.00 | 6,680.00 | -1.76% | 90,812 |
| Jul 13, 2026 | 7,170.00 | 7,370.00 | 6,740.00 | 6,800.00 | 6,800.00 | -4.76% | 69,737 |
| Jul 10, 2026 | 6,710.00 | 7,380.00 | 6,710.00 | 7,140.00 | 7,140.00 | 8.02% | 61,598 |
| Jul 9, 2026 | 6,550.00 | 7,210.00 | 6,550.00 | 6,610.00 | 6,610.00 | 0.76% | 55,238 |
| Jul 8, 2026 | 6,750.00 | 6,820.00 | 6,510.00 | 6,560.00 | 6,560.00 | -3.95% | 43,280 |
| Jul 7, 2026 | 7,010.00 | 7,160.00 | 6,730.00 | 6,830.00 | 6,830.00 | -3.39% | 57,314 |
| Jul 6, 2026 | 7,120.00 | 7,400.00 | 6,910.00 | 7,070.00 | 7,070.00 | -1.81% | 37,076 |
| Jul 3, 2026 | 6,980.00 | 7,480.00 | 6,800.00 | 7,200.00 | 7,200.00 | 1.84% | 80,390 |
| Jul 2, 2026 | 7,340.00 | 7,380.00 | 6,860.00 | 7,070.00 | 7,070.00 | -4.20% | 68,700 |
| Jul 1, 2026 | 7,400.00 | 7,590.00 | 7,170.00 | 7,380.00 | 7,380.00 | -4.16% | 107,751 |
| Jun 30, 2026 | 8,000.00 | 8,670.00 | 7,440.00 | 7,700.00 | 7,700.00 | 5.48% | 291,056 |