FLITTO Inc. (KOSDAQ:300080)
South Korea
· Delayed Price · Currency is KRW 11,900
-220 (-1.82%)
At close: Apr 28, 2026
FLITTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,300.00 | 12,310.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.82% | 103,794 |
| Apr 27, 2026 | 12,080.00 | 13,100.00 | 11,840.00 | 12,120.00 | 12,120.00 | 1.51% | 433,417 |
| Apr 24, 2026 | 11,730.00 | 11,980.00 | 11,670.00 | 11,940.00 | 11,940.00 | 1.19% | 52,138 |
| Apr 23, 2026 | 12,110.00 | 12,120.00 | 11,590.00 | 11,800.00 | 11,800.00 | -1.17% | 58,551 |
| Apr 22, 2026 | 12,000.00 | 12,080.00 | 11,730.00 | 11,940.00 | 11,940.00 | -0.67% | 43,599 |
| Apr 21, 2026 | 12,120.00 | 12,190.00 | 11,910.00 | 12,020.00 | 12,020.00 | 0.25% | 61,246 |
| Apr 20, 2026 | 12,000.00 | 12,130.00 | 11,890.00 | 11,990.00 | 11,990.00 | -0.99% | 46,903 |
| Apr 17, 2026 | 12,340.00 | 12,340.00 | 12,000.00 | 12,110.00 | 12,110.00 | -1.86% | 50,051 |
| Apr 16, 2026 | 12,540.00 | 12,630.00 | 12,180.00 | 12,340.00 | 12,340.00 | 5.11% | 120,679 |
| Apr 15, 2026 | 12,000.00 | 12,000.00 | 11,660.00 | 11,740.00 | 11,740.00 | 0.69% | 80,710 |
| Apr 14, 2026 | 11,370.00 | 11,800.00 | 11,350.00 | 11,660.00 | 11,660.00 | 4.29% | 100,847 |
| Apr 13, 2026 | 11,070.00 | 11,330.00 | 10,840.00 | 11,180.00 | 11,180.00 | -0.53% | 43,333 |
| Apr 10, 2026 | 11,330.00 | 11,330.00 | 11,150.00 | 11,240.00 | 11,240.00 | 0.18% | 57,363 |
| Apr 9, 2026 | 11,700.00 | 11,700.00 | 11,160.00 | 11,220.00 | 11,220.00 | -0.88% | 65,901 |
| Apr 8, 2026 | 11,140.00 | 11,520.00 | 11,130.00 | 11,320.00 | 11,320.00 | 3.76% | 71,471 |
| Apr 7, 2026 | 11,080.00 | 11,210.00 | 10,800.00 | 10,910.00 | 10,910.00 | -0.37% | 55,213 |
| Apr 6, 2026 | 11,590.00 | 11,700.00 | 10,920.00 | 10,950.00 | 10,950.00 | -2.23% | 79,817 |
| Apr 3, 2026 | 11,190.00 | 11,660.00 | 10,890.00 | 11,200.00 | 11,200.00 | 3.13% | 107,371 |
| Apr 2, 2026 | 11,610.00 | 11,740.00 | 10,710.00 | 10,860.00 | 10,860.00 | -5.48% | 60,081 |
| Apr 1, 2026 | 10,950.00 | 11,650.00 | 10,950.00 | 11,490.00 | 11,490.00 | 7.99% | 74,548 |
| Mar 31, 2026 | 11,040.00 | 11,220.00 | 10,630.00 | 10,640.00 | 10,640.00 | -3.62% | 84,477 |
| Mar 30, 2026 | 11,470.00 | 11,470.00 | 10,980.00 | 11,040.00 | 11,040.00 | -4.58% | 54,798 |
| Mar 27, 2026 | 10,680.00 | 11,730.00 | 10,600.00 | 11,570.00 | 11,570.00 | 4.71% | 120,562 |
| Mar 26, 2026 | 11,470.00 | 11,480.00 | 11,000.00 | 11,050.00 | 11,050.00 | -5.47% | 103,245 |
| Mar 25, 2026 | 11,700.00 | 11,800.00 | 11,500.00 | 11,690.00 | 11,690.00 | 1.39% | 65,848 |
| Mar 24, 2026 | 11,700.00 | 11,900.00 | 11,360.00 | 11,530.00 | 11,530.00 | 1.50% | 133,101 |
| Mar 23, 2026 | 11,890.00 | 11,950.00 | 11,360.00 | 11,360.00 | 11,360.00 | -7.04% | 95,224 |
| Mar 20, 2026 | 12,560.00 | 12,720.00 | 12,200.00 | 12,220.00 | 12,220.00 | -2.47% | 78,562 |
| Mar 19, 2026 | 12,550.00 | 12,670.00 | 12,220.00 | 12,530.00 | 12,530.00 | -2.03% | 65,957 |
| Mar 18, 2026 | 12,860.00 | 13,000.00 | 12,620.00 | 12,790.00 | 12,790.00 | 0.71% | 175,675 |
| Mar 17, 2026 | 12,770.00 | 13,300.00 | 12,580.00 | 12,700.00 | 12,700.00 | -1.63% | 174,996 |
| Mar 16, 2026 | 13,020.00 | 13,250.00 | 12,400.00 | 12,910.00 | 12,910.00 | 8.03% | 384,560 |
| Mar 13, 2026 | 11,610.00 | 12,090.00 | 11,340.00 | 11,950.00 | 11,950.00 | 1.44% | 300,250 |
| Mar 12, 2026 | 11,860.00 | 11,890.00 | 11,570.00 | 11,780.00 | 11,780.00 | 1.82% | 57,872 |
| Mar 11, 2026 | 11,670.00 | 11,950.00 | 11,450.00 | 11,570.00 | 11,570.00 | 0.17% | 70,739 |
| Mar 10, 2026 | 11,590.00 | 11,990.00 | 10,900.00 | 11,550.00 | 11,550.00 | 3.40% | 63,534 |
| Mar 9, 2026 | 11,150.00 | 11,300.00 | 10,590.00 | 11,170.00 | 11,170.00 | -5.74% | 87,829 |
| 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 |