FLITTO Inc. (KOSDAQ:300080)
South Korea
· Delayed Price · Currency is KRW 11,720
+1,180 (11.20%)
At close: Mar 5, 2026
FLITTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,720.00 | 11,940.00 | 11,280.00 | 11,850.00 | 11,850.00 | 1.11% | 86,148 |
| Mar 5, 2026 | 11,390.00 | 12,000.00 | 11,370.00 | 11,720.00 | 11,720.00 | 11.20% | 152,814 |
| Mar 4, 2026 | 11,200.00 | 11,660.00 | 10,370.00 | 10,540.00 | 10,540.00 | -10.98% | 262,045 |
| Mar 3, 2026 | 12,470.00 | 12,690.00 | 11,310.00 | 11,840.00 | 11,840.00 | -7.86% | 173,945 |
| Feb 27, 2026 | 13,100.00 | 13,240.00 | 12,780.00 | 12,850.00 | 12,850.00 | -2.28% | 168,573 |
| Feb 26, 2026 | 13,280.00 | 13,410.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.53% | 110,245 |
| Feb 25, 2026 | 13,700.00 | 13,760.00 | 13,200.00 | 13,220.00 | 13,220.00 | -1.78% | 133,366 |
| Feb 24, 2026 | 13,700.00 | 13,780.00 | 13,360.00 | 13,460.00 | 13,460.00 | -2.60% | 126,071 |
| Feb 23, 2026 | 13,600.00 | 13,990.00 | 13,460.00 | 13,820.00 | 13,820.00 | 2.90% | 123,561 |
| Feb 20, 2026 | 14,130.00 | 14,130.00 | 13,430.00 | 13,430.00 | 13,430.00 | -4.82% | 225,373 |
| Feb 19, 2026 | 14,130.00 | 14,190.00 | 13,830.00 | 14,110.00 | 14,110.00 | 1.00% | 127,453 |
| Feb 13, 2026 | 14,200.00 | 14,200.00 | 13,800.00 | 13,970.00 | 13,970.00 | -2.92% | 199,568 |
| Feb 12, 2026 | 14,660.00 | 14,990.00 | 14,170.00 | 14,390.00 | 14,390.00 | -1.77% | 200,725 |
| Feb 11, 2026 | 14,760.00 | 14,900.00 | 14,140.00 | 14,650.00 | 14,650.00 | -0.07% | 184,041 |
| Feb 10, 2026 | 14,760.00 | 15,050.00 | 14,500.00 | 14,660.00 | 14,660.00 | 0.27% | 107,097 |
| Feb 9, 2026 | 15,000.00 | 15,270.00 | 14,460.00 | 14,620.00 | 14,620.00 | 0.48% | 167,143 |
| Feb 6, 2026 | 14,650.00 | 15,310.00 | 14,160.00 | 14,550.00 | 14,550.00 | -4.96% | 277,623 |
| Feb 5, 2026 | 15,880.00 | 16,100.00 | 15,230.00 | 15,310.00 | 15,310.00 | -4.31% | 208,620 |
| Feb 4, 2026 | 15,910.00 | 16,180.00 | 15,550.00 | 16,000.00 | 16,000.00 | -0.81% | 188,512 |
| Feb 3, 2026 | 16,120.00 | 16,570.00 | 15,800.00 | 16,130.00 | 16,130.00 | 5.49% | 174,251 |
| Feb 2, 2026 | 15,960.00 | 16,330.00 | 15,270.00 | 15,290.00 | 15,290.00 | -6.37% | 330,588 |
| Jan 30, 2026 | 16,990.00 | 16,990.00 | 16,250.00 | 16,330.00 | 16,330.00 | -2.22% | 256,118 |
| Jan 29, 2026 | 17,250.00 | 17,260.00 | 16,100.00 | 16,700.00 | 16,700.00 | -3.24% | 323,276 |
| Jan 28, 2026 | 17,250.00 | 17,680.00 | 16,870.00 | 17,260.00 | 17,260.00 | 3.04% | 360,959 |
| Jan 27, 2026 | 17,000.00 | 17,000.00 | 16,390.00 | 16,750.00 | 16,750.00 | 0.24% | 215,245 |
| Jan 26, 2026 | 17,740.00 | 18,150.00 | 16,410.00 | 16,710.00 | 16,710.00 | -3.02% | 597,446 |
| Jan 23, 2026 | 15,900.00 | 17,600.00 | 15,890.00 | 17,230.00 | 17,230.00 | 11.52% | 1,109,938 |
| Jan 22, 2026 | 15,410.00 | 15,800.00 | 15,160.00 | 15,450.00 | 15,450.00 | 0.46% | 150,033 |
| Jan 21, 2026 | 15,520.00 | 15,800.00 | 15,000.00 | 15,380.00 | 15,380.00 | -4.05% | 291,999 |
| Jan 20, 2026 | 16,100.00 | 16,540.00 | 15,460.00 | 16,030.00 | 16,030.00 | 0.06% | 244,431 |
| Jan 19, 2026 | 15,820.00 | 16,550.00 | 15,700.00 | 16,020.00 | 16,020.00 | 2.04% | 221,285 |
| Jan 16, 2026 | 16,420.00 | 16,420.00 | 15,420.00 | 15,700.00 | 15,700.00 | -3.15% | 255,870 |
| Jan 15, 2026 | 15,980.00 | 16,550.00 | 15,200.00 | 16,210.00 | 16,210.00 | 2.27% | 243,308 |
| Jan 14, 2026 | 16,090.00 | 16,490.00 | 15,830.00 | 15,850.00 | 15,850.00 | 0.13% | 182,557 |
| Jan 13, 2026 | 15,610.00 | 15,870.00 | 15,090.00 | 15,830.00 | 15,830.00 | 1.74% | 281,059 |
| Jan 12, 2026 | 16,070.00 | 16,240.00 | 15,240.00 | 15,560.00 | 15,560.00 | -1.95% | 210,352 |
| Jan 9, 2026 | 16,190.00 | 16,230.00 | 15,790.00 | 15,870.00 | 15,870.00 | -2.04% | 105,110 |
| Jan 8, 2026 | 15,780.00 | 16,560.00 | 15,680.00 | 16,200.00 | 16,200.00 | 4.11% | 231,871 |
| Jan 7, 2026 | 15,540.00 | 15,650.00 | 15,120.00 | 15,560.00 | 15,560.00 | -0.38% | 152,914 |
| Jan 6, 2026 | 16,220.00 | 16,220.00 | 15,400.00 | 15,620.00 | 15,620.00 | -3.28% | 291,335 |
| Jan 5, 2026 | 17,210.00 | 17,210.00 | 16,010.00 | 16,150.00 | 16,150.00 | -4.78% | 289,923 |
| Jan 2, 2026 | 16,700.00 | 17,220.00 | 16,510.00 | 16,960.00 | 16,960.00 | 1.31% | 200,217 |
| Dec 30, 2025 | 16,800.00 | 16,890.00 | 16,280.00 | 16,740.00 | 16,740.00 | -0.83% | 174,515 |
| Dec 29, 2025 | 16,010.00 | 17,000.00 | 15,920.00 | 16,880.00 | 16,880.00 | 6.43% | 262,563 |
| Dec 26, 2025 | 16,260.00 | 16,430.00 | 15,700.00 | 15,860.00 | 15,860.00 | -2.46% | 215,357 |
| Dec 24, 2025 | 16,350.00 | 16,600.00 | 15,820.00 | 16,260.00 | 16,260.00 | 0.25% | 187,356 |
| Dec 23, 2025 | 17,000.00 | 17,000.00 | 16,200.00 | 16,220.00 | 16,220.00 | -4.48% | 131,083 |
| Dec 22, 2025 | 16,700.00 | 17,180.00 | 16,490.00 | 16,980.00 | 16,980.00 | 6.59% | 289,657 |
| Dec 19, 2025 | 16,190.00 | 16,370.00 | 15,740.00 | 15,930.00 | 15,930.00 | -0.31% | 223,206 |
| Dec 18, 2025 | 15,600.00 | 17,000.00 | 15,590.00 | 15,980.00 | 15,980.00 | -0.13% | 116,678 |
| Dec 17, 2025 | 16,620.00 | 16,750.00 | 15,980.00 | 16,000.00 | 16,000.00 | -2.20% | 150,314 |
| Dec 16, 2025 | 17,700.00 | 17,700.00 | 16,320.00 | 16,360.00 | 16,360.00 | -8.09% | 349,766 |
| Dec 15, 2025 | 18,430.00 | 18,430.00 | 17,760.00 | 17,800.00 | 17,800.00 | -3.94% | 149,026 |
| Dec 12, 2025 | 18,780.00 | 19,070.00 | 18,310.00 | 18,530.00 | 18,530.00 | -0.22% | 139,880 |
| Dec 11, 2025 | 18,820.00 | 19,300.00 | 18,350.00 | 18,570.00 | 18,570.00 | 0.38% | 149,441 |
| Dec 10, 2025 | 18,800.00 | 18,870.00 | 17,920.00 | 18,500.00 | 18,500.00 | -2.12% | 129,164 |
| Dec 9, 2025 | 18,800.00 | 19,080.00 | 18,450.00 | 18,900.00 | 18,900.00 | 0.37% | 105,868 |
| Dec 8, 2025 | 18,400.00 | 18,940.00 | 18,050.00 | 18,830.00 | 18,830.00 | 1.18% | 135,936 |
| 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 |