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 |
| Sep 19, 2025 | 11,790.00 | 12,290.00 | 11,680.00 | 11,920.00 | 11,920.00 | 1.36% | 178,548 |
| Sep 18, 2025 | 11,840.00 | 11,960.00 | 11,580.00 | 11,760.00 | 11,760.00 | -0.68% | 91,850 |
| Sep 17, 2025 | 11,920.00 | 11,990.00 | 11,670.00 | 11,840.00 | 11,840.00 | -0.17% | 82,571 |
| Sep 16, 2025 | 11,900.00 | 12,090.00 | 11,800.00 | 11,860.00 | 11,860.00 | -0.08% | 94,047 |
| Sep 15, 2025 | 11,910.00 | 12,090.00 | 11,780.00 | 11,870.00 | 11,870.00 | -0.75% | 112,274 |
| Sep 12, 2025 | 12,000.00 | 12,080.00 | 11,780.00 | 11,960.00 | 11,960.00 | -0.08% | 171,454 |
| Sep 11, 2025 | 11,950.00 | 12,190.00 | 11,810.00 | 11,970.00 | 11,970.00 | 0.25% | 191,300 |
| Sep 10, 2025 | 12,270.00 | 12,470.00 | 11,750.00 | 11,940.00 | 11,940.00 | -0.33% | 221,894 |
| Sep 9, 2025 | 11,770.00 | 12,020.00 | 11,680.00 | 11,980.00 | 11,980.00 | 1.70% | 143,731 |
| Sep 8, 2025 | 11,690.00 | 11,840.00 | 11,260.00 | 11,780.00 | 11,780.00 | 0.77% | 84,653 |
| Sep 5, 2025 | 11,710.00 | 11,890.00 | 11,550.00 | 11,690.00 | 11,690.00 | 2.01% | 92,942 |
| Sep 4, 2025 | 11,460.00 | 11,580.00 | 11,360.00 | 11,460.00 | 11,460.00 | - | 47,624 |
| Sep 3, 2025 | 11,350.00 | 11,580.00 | 11,150.00 | 11,460.00 | 11,460.00 | 1.24% | 64,410 |
| Sep 2, 2025 | 11,190.00 | 11,460.00 | 11,050.00 | 11,320.00 | 11,320.00 | 2.17% | 78,556 |
| Sep 1, 2025 | 11,560.00 | 11,560.00 | 11,030.00 | 11,080.00 | 11,080.00 | -1.86% | 65,655 |
| Aug 29, 2025 | 11,410.00 | 11,530.00 | 11,180.00 | 11,290.00 | 11,290.00 | -0.44% | 72,205 |
| Aug 28, 2025 | 11,150.00 | 11,370.00 | 11,140.00 | 11,340.00 | 11,340.00 | 0.62% | 62,442 |
| Aug 27, 2025 | 11,530.00 | 11,530.00 | 11,120.00 | 11,270.00 | 11,270.00 | -2.09% | 113,052 |
| Aug 26, 2025 | 11,730.00 | 11,800.00 | 11,480.00 | 11,510.00 | 11,510.00 | -3.44% | 112,567 |
| Aug 25, 2025 | 11,550.00 | 12,000.00 | 11,550.00 | 11,920.00 | 11,920.00 | 3.38% | 132,993 |
| Aug 22, 2025 | 11,590.00 | 11,900.00 | 11,340.00 | 11,530.00 | 11,530.00 | -1.45% | 125,642 |
| Aug 21, 2025 | 11,810.00 | 11,970.00 | 11,690.00 | 11,700.00 | 11,700.00 | -2.50% | 143,335 |
| Aug 20, 2025 | 12,040.00 | 12,090.00 | 11,450.00 | 12,000.00 | 12,000.00 | 1.35% | 239,350 |
| Aug 19, 2025 | 11,730.00 | 11,920.00 | 11,200.00 | 11,840.00 | 11,840.00 | 1.11% | 162,128 |
| Aug 18, 2025 | 12,130.00 | 12,140.00 | 11,660.00 | 11,710.00 | 11,710.00 | -3.14% | 129,457 |
| Aug 14, 2025 | 12,060.00 | 12,290.00 | 12,000.00 | 12,090.00 | 12,090.00 | 0.42% | 163,840 |
| Aug 13, 2025 | 12,820.00 | 12,990.00 | 12,040.00 | 12,040.00 | 12,040.00 | -4.22% | 367,373 |
| Aug 12, 2025 | 12,010.00 | 13,500.00 | 11,940.00 | 12,570.00 | 12,570.00 | 11.54% | 1,955,897 |
| Aug 11, 2025 | 11,330.00 | 11,450.00 | 11,140.00 | 11,270.00 | 11,270.00 | -1.83% | 148,830 |
| Aug 8, 2025 | 11,490.00 | 11,870.00 | 11,300.00 | 11,480.00 | 11,480.00 | -1.37% | 270,025 |
| Aug 7, 2025 | 11,050.00 | 11,710.00 | 10,970.00 | 11,640.00 | 11,640.00 | 6.01% | 414,147 |
| Aug 6, 2025 | 11,270.00 | 11,380.00 | 10,870.00 | 10,980.00 | 10,980.00 | -2.05% | 262,517 |
| Aug 5, 2025 | 11,610.00 | 11,720.00 | 11,120.00 | 11,210.00 | 11,210.00 | -2.01% | 491,183 |
| Aug 4, 2025 | 13,240.00 | 13,460.00 | 11,100.00 | 11,440.00 | 11,440.00 | -3.62% | 4,080,356 |
| Aug 1, 2025 | 11,000.00 | 12,000.00 | 10,420.00 | 11,870.00 | 11,870.00 | 10.32% | 975,854 |
| Jul 31, 2025 | 10,800.00 | 11,100.00 | 10,570.00 | 10,760.00 | 10,760.00 | 0.09% | 156,258 |
| Jul 30, 2025 | 10,390.00 | 11,200.00 | 10,180.00 | 10,750.00 | 10,750.00 | 4.78% | 371,135 |
| Jul 29, 2025 | 10,500.00 | 10,580.00 | 9,880.00 | 10,260.00 | 10,260.00 | -2.47% | 217,721 |
| Jul 28, 2025 | 9,530.00 | 10,700.00 | 9,530.00 | 10,520.00 | 10,520.00 | 11.91% | 659,308 |
| Jul 25, 2025 | 9,400.00 | 9,550.00 | 9,320.00 | 9,400.00 | 9,400.00 | 0.11% | 67,010 |
| Jul 24, 2025 | 9,570.00 | 9,660.00 | 9,250.00 | 9,390.00 | 9,390.00 | -1.68% | 112,650 |
| Jul 23, 2025 | 9,740.00 | 9,740.00 | 9,400.00 | 9,550.00 | 9,550.00 | -2.05% | 106,225 |
| Jul 22, 2025 | 9,960.00 | 10,000.00 | 9,580.00 | 9,750.00 | 9,750.00 | -0.91% | 161,040 |
| Jul 21, 2025 | 10,390.00 | 10,460.00 | 9,830.00 | 9,840.00 | 9,840.00 | -4.93% | 246,578 |
| Jul 18, 2025 | 10,290.00 | 10,590.00 | 9,800.00 | 10,350.00 | 10,350.00 | -5.82% | 387,777 |
| Jul 17, 2025 | 11,060.00 | 11,330.00 | 10,660.00 | 10,990.00 | 10,990.00 | -1.08% | 65,303 |
| Jul 16, 2025 | 11,360.00 | 11,580.00 | 10,670.00 | 11,110.00 | 11,110.00 | -9.67% | 174,324 |
| Jul 15, 2025 | 11,800.00 | 12,410.00 | 11,710.00 | 12,300.00 | 12,300.00 | 5.04% | 62,634 |
| Jul 14, 2025 | 12,090.00 | 12,440.00 | 11,560.00 | 11,710.00 | 11,710.00 | -2.42% | 39,376 |
| Jul 11, 2025 | 12,150.00 | 12,330.00 | 11,910.00 | 12,000.00 | 12,000.00 | -2.04% | 34,097 |