FLITTO Inc. (KOSDAQ:300080)
South Korea · Delayed Price · Currency is KRW 7,700.00
+150.00 (1.99%)
At close: Nov 13, 2026
FLITTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7,620.00 | 7,990.00 | 7,620.00 | 7,700.00 | 7,700.00 | 1.99% | 98,593 |
| Nov 12, 2026 | 8,220.00 | 8,350.00 | 7,520.00 | 7,550.00 | 7,550.00 | -4.79% | 268,764 |
| Nov 11, 2026 | 7,760.00 | 7,950.00 | 7,660.00 | 7,930.00 | 7,930.00 | 2.06% | 78,444 |
| Nov 10, 2026 | 7,720.00 | 7,830.00 | 7,390.00 | 7,770.00 | 7,770.00 | 2.91% | 82,715 |
| Nov 9, 2026 | 7,600.00 | 8,340.00 | 7,200.00 | 7,550.00 | 7,550.00 | -1.31% | 106,754 |
| Nov 6, 2026 | 7,390.00 | 7,870.00 | 7,310.00 | 7,650.00 | 7,650.00 | -6.13% | 80,751 |
| Nov 5, 2026 | 8,740.00 | 8,810.00 | 7,990.00 | 8,150.00 | 8,150.00 | -6.32% | 101,872 |
| Nov 4, 2026 | 8,980.00 | 9,000.00 | 8,300.00 | 8,700.00 | 8,700.00 | -1.58% | 96,083 |
| Nov 3, 2026 | 8,900.00 | 9,180.00 | 8,710.00 | 8,840.00 | 8,840.00 | -2.54% | 50,763 |
| Nov 2, 2026 | 8,700.00 | 9,100.00 | 8,000.00 | 9,070.00 | 9,070.00 | 2.72% | 121,669 |
| Oct 30, 2026 | 9,110.00 | 9,140.00 | 8,650.00 | 8,830.00 | 8,830.00 | -5.96% | 229,663 |
| Oct 29, 2026 | 10,060.00 | 10,060.00 | 9,310.00 | 9,390.00 | 9,390.00 | -8.21% | 343,175 |
| Oct 28, 2026 | 10,860.00 | 11,010.00 | 10,230.00 | 10,230.00 | 10,230.00 | -6.15% | 280,024 |
| Oct 27, 2026 | 10,710.00 | 11,030.00 | 10,100.00 | 10,900.00 | 10,900.00 | 1.02% | 251,396 |
| Oct 26, 2026 | 10,800.00 | 10,980.00 | 10,080.00 | 10,790.00 | 10,790.00 | -4.60% | 244,384 |
| Oct 23, 2026 | 10,990.00 | 11,310.00 | 10,670.00 | 11,310.00 | 11,310.00 | -1.14% | 320,814 |
| Oct 22, 2026 | 11,450.00 | 11,630.00 | 10,860.00 | 11,440.00 | 11,440.00 | -0.95% | 561,367 |
| Oct 21, 2026 | 10,890.00 | 12,160.00 | 10,450.00 | 11,550.00 | 11,550.00 | 7.44% | 1,731,280 |
| Oct 20, 2026 | 8,480.00 | 10,750.00 | 8,090.00 | 10,750.00 | 10,750.00 | 29.99% | 1,283,168 |
| Oct 19, 2026 | 7,880.00 | 8,320.00 | 7,830.00 | 8,270.00 | 8,270.00 | 3.12% | 24,333 |
| Oct 16, 2026 | 7,600.00 | 8,340.00 | 7,590.00 | 8,020.00 | 8,020.00 | 5.94% | 42,103 |
| Oct 15, 2026 | 7,850.00 | 7,850.00 | 7,340.00 | 7,570.00 | 7,570.00 | -4.06% | 50,720 |
| Oct 14, 2026 | 7,870.00 | 8,050.00 | 7,720.00 | 7,890.00 | 7,890.00 | 1.41% | 23,294 |
| Oct 13, 2026 | 7,850.00 | 7,850.00 | 7,530.00 | 7,780.00 | 7,780.00 | -1.27% | 36,562 |
| Oct 12, 2026 | 8,000.00 | 8,300.00 | 7,630.00 | 7,880.00 | 7,880.00 | 1.03% | 77,281 |
| Oct 8, 2026 | 8,090.00 | 8,110.00 | 7,780.00 | 7,800.00 | 7,800.00 | -3.82% | 47,370 |
| Oct 7, 2026 | 8,300.00 | 8,430.00 | 8,060.00 | 8,110.00 | 8,110.00 | -9.39% | 117,464 |
| Oct 6, 2026 | 9,080.00 | 9,080.00 | 8,810.00 | 8,950.00 | 8,950.00 | -1.65% | 110,892 |
| Oct 2, 2026 | 9,150.00 | 9,280.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.66% | 21,368 |
| Oct 1, 2026 | 9,040.00 | 9,260.00 | 9,000.00 | 9,160.00 | 9,160.00 | 1.33% | 21,784 |
| Sep 30, 2026 | 8,930.00 | 9,130.00 | 8,920.00 | 9,040.00 | 9,040.00 | 1.23% | 25,917 |
| Sep 29, 2026 | 8,740.00 | 8,950.00 | 8,530.00 | 8,930.00 | 8,930.00 | 2.06% | 40,687 |
| Sep 28, 2026 | 8,500.00 | 8,770.00 | 8,500.00 | 8,750.00 | 8,750.00 | 2.94% | 20,165 |
| Sep 23, 2026 | 8,620.00 | 8,700.00 | 8,470.00 | 8,500.00 | 8,500.00 | -0.70% | 23,464 |
| Sep 22, 2026 | 8,940.00 | 8,970.00 | 8,560.00 | 8,560.00 | 8,560.00 | -2.84% | 57,524 |
| Sep 21, 2026 | 8,970.00 | 9,020.00 | 8,780.00 | 8,810.00 | 8,810.00 | -1.67% | 36,603 |
| Sep 18, 2026 | 9,320.00 | 9,350.00 | 8,960.00 | 8,960.00 | 8,960.00 | -2.50% | 35,602 |
| Sep 17, 2026 | 9,100.00 | 9,350.00 | 9,030.00 | 9,190.00 | 9,190.00 | 0.99% | 32,352 |
| Sep 16, 2026 | 9,110.00 | 9,240.00 | 8,920.00 | 9,100.00 | 9,100.00 | 0.11% | 27,734 |
| Sep 15, 2026 | 9,300.00 | 9,480.00 | 9,000.00 | 9,090.00 | 9,090.00 | -2.57% | 56,946 |
| Sep 14, 2026 | 9,050.00 | 9,340.00 | 8,840.00 | 9,330.00 | 9,330.00 | 0.43% | 59,624 |
| Sep 11, 2026 | 9,900.00 | 9,960.00 | 9,100.00 | 9,290.00 | 9,290.00 | -8.92% | 190,664 |
| Sep 10, 2026 | 9,500.00 | 10,300.00 | 9,460.00 | 10,200.00 | 10,200.00 | 10.39% | 341,092 |
| 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 |