FLITTO Inc. (KOSDAQ:300080)
South Korea
· Delayed Price · Currency is KRW 18,610
-540 (-2.82%)
At close: Dec 5, 2025
FLITTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,400.00 | 19,440.00 | 18,610.00 | 18,610.00 | 18,610.00 | -2.82% | 157,452 |
| Dec 4, 2025 | 19,460.00 | 19,480.00 | 18,990.00 | 19,150.00 | 19,150.00 | -1.24% | 110,437 |
| Dec 3, 2025 | 19,800.00 | 20,200.00 | 19,160.00 | 19,390.00 | 19,390.00 | -1.82% | 217,943 |
| Dec 2, 2025 | 19,390.00 | 19,900.00 | 18,800.00 | 19,750.00 | 19,750.00 | 3.03% | 241,420 |
| Dec 1, 2025 | 18,730.00 | 19,630.00 | 18,670.00 | 19,170.00 | 19,170.00 | 2.51% | 256,765 |
| Nov 28, 2025 | 17,780.00 | 18,890.00 | 17,500.00 | 18,700.00 | 18,700.00 | 6.80% | 297,163 |
| Nov 27, 2025 | 18,590.00 | 18,590.00 | 17,320.00 | 17,510.00 | 17,510.00 | -6.66% | 287,838 |
| Nov 26, 2025 | 18,150.00 | 18,930.00 | 17,580.00 | 18,760.00 | 18,760.00 | 4.11% | 488,810 |
| Nov 25, 2025 | 16,360.00 | 18,240.00 | 16,280.00 | 18,020.00 | 18,020.00 | 14.49% | 832,533 |
| Nov 24, 2025 | 16,620.00 | 16,630.00 | 15,620.00 | 15,740.00 | 15,740.00 | -2.54% | 68,144 |
| Nov 21, 2025 | 15,670.00 | 16,360.00 | 15,000.00 | 16,150.00 | 16,150.00 | -2.42% | 194,964 |
| Nov 20, 2025 | 16,820.00 | 17,090.00 | 16,090.00 | 16,550.00 | 16,550.00 | 0.61% | 138,846 |
| Nov 19, 2025 | 16,410.00 | 16,640.00 | 15,940.00 | 16,450.00 | 16,450.00 | -1.02% | 181,016 |
| Nov 18, 2025 | 16,860.00 | 17,080.00 | 16,330.00 | 16,620.00 | 16,620.00 | -4.43% | 250,285 |
| Nov 17, 2025 | 17,660.00 | 18,080.00 | 17,160.00 | 17,390.00 | 17,390.00 | -0.51% | 285,067 |
| Nov 14, 2025 | 16,000.00 | 18,420.00 | 15,870.00 | 17,480.00 | 17,480.00 | 2.34% | 670,209 |
| Nov 13, 2025 | 17,410.00 | 17,680.00 | 16,880.00 | 17,080.00 | 17,080.00 | -2.79% | 218,840 |
| Nov 12, 2025 | 17,400.00 | 17,900.00 | 16,900.00 | 17,570.00 | 17,570.00 | 6.94% | 471,473 |
| Nov 11, 2025 | 16,360.00 | 16,780.00 | 15,550.00 | 16,430.00 | 16,430.00 | 12.30% | 658,635 |
| Nov 10, 2025 | 13,500.00 | 14,720.00 | 13,210.00 | 14,630.00 | 14,630.00 | 8.94% | 270,370 |
| Nov 7, 2025 | 13,730.00 | 13,940.00 | 13,150.00 | 13,430.00 | 13,430.00 | -6.15% | 320,665 |
| Nov 6, 2025 | 14,830.00 | 14,830.00 | 14,090.00 | 14,310.00 | 14,310.00 | -1.58% | 136,226 |
| Nov 5, 2025 | 15,120.00 | 15,120.00 | 13,950.00 | 14,540.00 | 14,540.00 | -4.09% | 282,055 |
| Nov 4, 2025 | 16,190.00 | 16,200.00 | 15,040.00 | 15,160.00 | 15,160.00 | -4.83% | 268,822 |
| Nov 3, 2025 | 16,490.00 | 16,770.00 | 15,780.00 | 15,930.00 | 15,930.00 | -0.56% | 267,837 |
| Oct 31, 2025 | 16,330.00 | 16,400.00 | 15,900.00 | 16,020.00 | 16,020.00 | 1.26% | 205,945 |
| Oct 30, 2025 | 17,060.00 | 17,060.00 | 15,700.00 | 15,820.00 | 15,820.00 | -7.54% | 368,877 |
| Oct 29, 2025 | 17,280.00 | 17,630.00 | 16,700.00 | 17,110.00 | 17,110.00 | -2.06% | 391,313 |
| Oct 28, 2025 | 14,460.00 | 17,830.00 | 14,020.00 | 17,470.00 | 17,470.00 | 20.82% | 1,955,898 |
| Oct 27, 2025 | 14,650.00 | 14,650.00 | 14,160.00 | 14,460.00 | 14,460.00 | -0.41% | 170,140 |
| Oct 24, 2025 | 14,480.00 | 14,890.00 | 14,360.00 | 14,520.00 | 14,520.00 | 1.89% | 156,886 |
| Oct 23, 2025 | 15,060.00 | 15,120.00 | 14,050.00 | 14,250.00 | 14,250.00 | -8.95% | 363,637 |
| Oct 22, 2025 | 14,300.00 | 15,840.00 | 14,000.00 | 15,650.00 | 15,650.00 | 10.60% | 601,435 |
| Oct 21, 2025 | 14,410.00 | 14,760.00 | 13,900.00 | 14,150.00 | 14,150.00 | -2.48% | 227,058 |
| Oct 20, 2025 | 14,010.00 | 14,750.00 | 13,950.00 | 14,510.00 | 14,510.00 | 4.54% | 260,883 |
| Oct 17, 2025 | 14,400.00 | 14,950.00 | 13,790.00 | 13,880.00 | 13,880.00 | -4.93% | 400,314 |
| Oct 16, 2025 | 14,470.00 | 14,630.00 | 14,010.00 | 14,600.00 | 14,600.00 | 0.69% | 339,437 |
| Oct 15, 2025 | 13,220.00 | 14,530.00 | 13,170.00 | 14,500.00 | 14,500.00 | 9.43% | 709,348 |
| Oct 14, 2025 | 13,210.00 | 13,300.00 | 12,900.00 | 13,250.00 | 13,250.00 | 2.71% | 569,403 |
| Oct 13, 2025 | 12,030.00 | 13,310.00 | 11,600.00 | 12,900.00 | 12,900.00 | 14.16% | 1,273,631 |
| Oct 10, 2025 | 10,400.00 | 11,440.00 | 10,150.00 | 11,300.00 | 11,300.00 | 11.33% | 468,921 |
| Oct 2, 2025 | 10,120.00 | 10,940.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.30% | 146,155 |
| Oct 1, 2025 | 10,220.00 | 10,320.00 | 10,000.00 | 10,020.00 | 10,020.00 | -1.38% | 64,742 |
| Sep 30, 2025 | 10,110.00 | 10,200.00 | 9,970.00 | 10,160.00 | 10,160.00 | 0.49% | 77,254 |
| Sep 29, 2025 | 10,200.00 | 10,300.00 | 10,040.00 | 10,110.00 | 10,110.00 | -0.88% | 85,922 |
| Sep 26, 2025 | 10,770.00 | 10,770.00 | 10,160.00 | 10,200.00 | 10,200.00 | -4.85% | 135,799 |
| Sep 25, 2025 | 11,030.00 | 11,170.00 | 10,690.00 | 10,720.00 | 10,720.00 | -3.42% | 137,090 |
| Sep 24, 2025 | 11,480.00 | 11,520.00 | 10,810.00 | 11,100.00 | 11,100.00 | -0.09% | 261,953 |
| Sep 23, 2025 | 11,550.00 | 11,870.00 | 11,060.00 | 11,110.00 | 11,110.00 | -1.94% | 179,698 |
| Sep 22, 2025 | 12,050.00 | 12,150.00 | 11,200.00 | 11,330.00 | 11,330.00 | -4.95% | 206,724 |