FLITTO Inc. (KOSDAQ:300080)
South Korea · Delayed Price · Currency is KRW 8,240.00
-370.00 (-4.30%)
At close: May 20, 2026
FLITTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8,280.00 | 8,840.00 | 8,200.00 | 8,580.00 | 8,580.00 | 4.13% | 104,984 |
| May 20, 2026 | 8,480.00 | 8,870.00 | 7,910.00 | 8,240.00 | 8,240.00 | -4.30% | 125,851 |
| May 19, 2026 | 9,090.00 | 9,160.00 | 8,250.00 | 8,610.00 | 8,610.00 | -4.33% | 408,545 |
| May 18, 2026 | 9,560.00 | 9,770.00 | 8,540.00 | 9,000.00 | 9,000.00 | -10.09% | 201,211 |
| May 15, 2026 | 10,770.00 | 10,910.00 | 9,810.00 | 10,010.00 | 10,010.00 | -7.06% | 113,552 |
| May 14, 2026 | 11,000.00 | 11,210.00 | 10,720.00 | 10,770.00 | 10,770.00 | -2.09% | 57,930 |
| May 13, 2026 | 11,030.00 | 11,100.00 | 10,510.00 | 11,000.00 | 11,000.00 | 1.48% | 54,592 |
| May 12, 2026 | 11,330.00 | 11,360.00 | 10,710.00 | 10,840.00 | 10,840.00 | -4.58% | 120,526 |
| May 11, 2026 | 11,540.00 | 11,600.00 | 11,250.00 | 11,360.00 | 11,360.00 | -1.22% | 57,347 |
| May 8, 2026 | 11,260.00 | 11,580.00 | 11,140.00 | 11,500.00 | 11,500.00 | 0.97% | 62,971 |
| May 7, 2026 | 11,230.00 | 11,520.00 | 11,060.00 | 11,390.00 | 11,390.00 | 1.24% | 107,183 |
| May 6, 2026 | 11,510.00 | 11,540.00 | 11,100.00 | 11,250.00 | 11,250.00 | -1.92% | 103,825 |
| May 4, 2026 | 11,780.00 | 11,970.00 | 11,460.00 | 11,470.00 | 11,470.00 | -0.43% | 76,123 |
| Apr 30, 2026 | 11,810.00 | 11,810.00 | 11,400.00 | 11,520.00 | 11,520.00 | -2.12% | 87,985 |
| Apr 29, 2026 | 11,950.00 | 11,950.00 | 11,740.00 | 11,770.00 | 11,770.00 | -1.09% | 65,945 |
| Apr 28, 2026 | 12,300.00 | 12,310.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.82% | 103,794 |
| Apr 27, 2026 | 12,080.00 | 13,100.00 | 11,840.00 | 12,120.00 | 12,120.00 | 1.51% | 433,417 |
| Apr 24, 2026 | 11,730.00 | 11,980.00 | 11,670.00 | 11,940.00 | 11,940.00 | 1.19% | 52,138 |
| Apr 23, 2026 | 12,110.00 | 12,120.00 | 11,590.00 | 11,800.00 | 11,800.00 | -1.17% | 58,551 |
| Apr 22, 2026 | 12,000.00 | 12,080.00 | 11,730.00 | 11,940.00 | 11,940.00 | -0.67% | 43,599 |
| Apr 21, 2026 | 12,120.00 | 12,190.00 | 11,910.00 | 12,020.00 | 12,020.00 | 0.25% | 61,246 |
| Apr 20, 2026 | 12,000.00 | 12,130.00 | 11,890.00 | 11,990.00 | 11,990.00 | -0.99% | 46,903 |
| Apr 17, 2026 | 12,340.00 | 12,340.00 | 12,000.00 | 12,110.00 | 12,110.00 | -1.86% | 50,051 |
| Apr 16, 2026 | 12,540.00 | 12,630.00 | 12,180.00 | 12,340.00 | 12,340.00 | 5.11% | 120,679 |
| Apr 15, 2026 | 12,000.00 | 12,000.00 | 11,660.00 | 11,740.00 | 11,740.00 | 0.69% | 80,710 |
| Apr 14, 2026 | 11,370.00 | 11,800.00 | 11,350.00 | 11,660.00 | 11,660.00 | 4.29% | 100,847 |
| Apr 13, 2026 | 11,070.00 | 11,330.00 | 10,840.00 | 11,180.00 | 11,180.00 | -0.53% | 43,333 |
| Apr 10, 2026 | 11,330.00 | 11,330.00 | 11,150.00 | 11,240.00 | 11,240.00 | 0.18% | 57,363 |
| Apr 9, 2026 | 11,700.00 | 11,700.00 | 11,160.00 | 11,220.00 | 11,220.00 | -0.88% | 65,901 |
| Apr 8, 2026 | 11,140.00 | 11,520.00 | 11,130.00 | 11,320.00 | 11,320.00 | 3.76% | 71,471 |
| Apr 7, 2026 | 11,080.00 | 11,210.00 | 10,800.00 | 10,910.00 | 10,910.00 | -0.37% | 55,213 |
| Apr 6, 2026 | 11,590.00 | 11,700.00 | 10,920.00 | 10,950.00 | 10,950.00 | -2.23% | 79,817 |
| Apr 3, 2026 | 11,190.00 | 11,660.00 | 10,890.00 | 11,200.00 | 11,200.00 | 3.13% | 107,371 |
| Apr 2, 2026 | 11,610.00 | 11,740.00 | 10,710.00 | 10,860.00 | 10,860.00 | -5.48% | 60,081 |
| Apr 1, 2026 | 10,950.00 | 11,650.00 | 10,950.00 | 11,490.00 | 11,490.00 | 7.99% | 74,548 |
| Mar 31, 2026 | 11,040.00 | 11,220.00 | 10,630.00 | 10,640.00 | 10,640.00 | -3.62% | 84,477 |
| Mar 30, 2026 | 11,470.00 | 11,470.00 | 10,980.00 | 11,040.00 | 11,040.00 | -4.58% | 54,798 |
| Mar 27, 2026 | 10,680.00 | 11,730.00 | 10,600.00 | 11,570.00 | 11,570.00 | 4.71% | 120,562 |
| Mar 26, 2026 | 11,470.00 | 11,480.00 | 11,000.00 | 11,050.00 | 11,050.00 | -5.47% | 103,245 |
| Mar 25, 2026 | 11,700.00 | 11,800.00 | 11,500.00 | 11,690.00 | 11,690.00 | 1.39% | 65,848 |
| Mar 24, 2026 | 11,700.00 | 11,900.00 | 11,360.00 | 11,530.00 | 11,530.00 | 1.50% | 133,101 |
| Mar 23, 2026 | 11,890.00 | 11,950.00 | 11,360.00 | 11,360.00 | 11,360.00 | -7.04% | 95,224 |
| Mar 20, 2026 | 12,560.00 | 12,720.00 | 12,200.00 | 12,220.00 | 12,220.00 | -2.47% | 78,562 |
| Mar 19, 2026 | 12,550.00 | 12,670.00 | 12,220.00 | 12,530.00 | 12,530.00 | -2.03% | 65,957 |
| Mar 18, 2026 | 12,860.00 | 13,000.00 | 12,620.00 | 12,790.00 | 12,790.00 | 0.71% | 175,675 |
| Mar 17, 2026 | 12,770.00 | 13,300.00 | 12,580.00 | 12,700.00 | 12,700.00 | -1.63% | 174,996 |
| Mar 16, 2026 | 13,020.00 | 13,250.00 | 12,400.00 | 12,910.00 | 12,910.00 | 8.03% | 384,560 |
| Mar 13, 2026 | 11,610.00 | 12,090.00 | 11,340.00 | 11,950.00 | 11,950.00 | 1.44% | 304,150 |
| Mar 12, 2026 | 11,860.00 | 11,890.00 | 11,570.00 | 11,780.00 | 11,780.00 | 1.82% | 57,872 |
| Mar 11, 2026 | 11,670.00 | 11,950.00 | 11,450.00 | 11,570.00 | 11,570.00 | 0.17% | 70,739 |