FLITTO Inc. (KOSDAQ:300080)
South Korea · Delayed Price · Currency is KRW 8,070.00
+270.00 (3.46%)
At close: Jul 27, 2026
FLITTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 29.89% | 48,109 |
| Jun 26, 2026 | 6,080.00 | 6,080.00 | 5,510.00 | 5,620.00 | 5,620.00 | -7.41% | 85,961 |
| Jun 25, 2026 | 6,310.00 | 6,480.00 | 6,030.00 | 6,070.00 | 6,070.00 | -4.41% | 36,327 |
| Jun 24, 2026 | 6,170.00 | 6,490.00 | 6,100.00 | 6,350.00 | 6,350.00 | 2.42% | 40,443 |
| Jun 23, 2026 | 6,730.00 | 6,960.00 | 6,150.00 | 6,200.00 | 6,200.00 | -11.55% | 98,351 |
| Jun 22, 2026 | 7,250.00 | 7,250.00 | 6,860.00 | 7,010.00 | 7,010.00 | -4.88% | 59,294 |
| Jun 19, 2026 | 7,790.00 | 7,790.00 | 7,030.00 | 7,370.00 | 7,370.00 | -4.16% | 83,552 |
| Jun 18, 2026 | 8,160.00 | 8,160.00 | 7,600.00 | 7,690.00 | 7,690.00 | -5.88% | 80,968 |
| Jun 17, 2026 | 8,310.00 | 8,600.00 | 8,010.00 | 8,170.00 | 8,170.00 | 2.13% | 123,765 |
| Jun 16, 2026 | 8,200.00 | 8,250.00 | 7,860.00 | 8,000.00 | 8,000.00 | -1.84% | 75,252 |
| Jun 15, 2026 | 8,450.00 | 8,620.00 | 8,050.00 | 8,150.00 | 8,150.00 | -1.21% | 64,381 |
| Jun 12, 2026 | 8,930.00 | 9,060.00 | 8,050.00 | 8,250.00 | 8,250.00 | 9.42% | 257,429 |
| Jun 11, 2026 | 7,350.00 | 7,540.00 | 7,110.00 | 7,540.00 | 7,540.00 | -1.18% | 52,851 |
| Jun 10, 2026 | 7,610.00 | 8,000.00 | 7,360.00 | 7,630.00 | 7,630.00 | -2.30% | 45,261 |
| Jun 9, 2026 | 7,670.00 | 7,950.00 | 7,610.00 | 7,810.00 | 7,810.00 | 4.27% | 67,895 |
| Jun 8, 2026 | 7,000.00 | 8,090.00 | 7,000.00 | 7,490.00 | 7,490.00 | -13.51% | 142,103 |
| Jun 5, 2026 | 9,030.00 | 9,030.00 | 8,500.00 | 8,660.00 | 8,660.00 | -6.18% | 81,286 |
| Jun 4, 2026 | 8,900.00 | 9,450.00 | 8,710.00 | 9,230.00 | 9,230.00 | 4.29% | 148,484 |
| Jun 2, 2026 | 10,010.00 | 10,080.00 | 8,650.00 | 8,850.00 | 8,850.00 | -11.41% | 371,027 |
| Jun 1, 2026 | 10,950.00 | 11,570.00 | 9,800.00 | 9,990.00 | 9,990.00 | -8.77% | 1,113,577 |
| May 29, 2026 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 29.89% | 49,975 |
| May 28, 2026 | 8,690.00 | 8,690.00 | 8,000.00 | 8,430.00 | 8,430.00 | -1.75% | 67,727 |
| May 27, 2026 | 9,000.00 | 9,010.00 | 8,540.00 | 8,580.00 | 8,580.00 | -5.19% | 79,954 |
| May 26, 2026 | 9,770.00 | 10,000.00 | 9,040.00 | 9,050.00 | 9,050.00 | -6.51% | 150,421 |
| May 22, 2026 | 8,800.00 | 9,680.00 | 8,750.00 | 9,680.00 | 9,680.00 | 12.82% | 159,579 |
| 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 |