Flitto, Inc. 300080
KRX · South Korea · Technology Services
KRW 9,100.00-60.00 (-0.66%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9,100.00 | -0.66% | KRW 9,150.00 | KRW 9,280.00 | KRW 9,000.00 | 21.37K |
| 2026-10-01 | KRW 9,160.00 | +1.33% | KRW 9,040.00 | KRW 9,260.00 | KRW 9,000.00 | 23.14K |
| 2026-09-30 | KRW 9,040.00 | +1.23% | KRW 8,930.00 | KRW 9,130.00 | KRW 8,920.00 | 26.66K |
| 2026-09-29 | KRW 8,930.00 | +2.06% | KRW 8,740.00 | KRW 8,950.00 | KRW 8,530.00 | 40.69K |
| 2026-09-28 | KRW 8,750.00 | +2.94% | KRW 8,500.00 | KRW 8,770.00 | KRW 8,500.00 | 21.64K |
| 2026-09-23 | KRW 8,500.00 | -0.70% | KRW 8,620.00 | KRW 8,700.00 | KRW 8,470.00 | 23.46K |
| 2026-09-22 | KRW 8,560.00 | -2.84% | KRW 8,940.00 | KRW 8,970.00 | KRW 8,560.00 | 59.90K |
| 2026-09-21 | KRW 8,810.00 | -1.67% | KRW 8,970.00 | KRW 9,020.00 | KRW 8,780.00 | 42.68K |
| 2026-09-18 | KRW 8,960.00 | -2.50% | KRW 9,320.00 | KRW 9,350.00 | KRW 8,960.00 | 38.01K |
| 2026-09-17 | KRW 9,190.00 | +0.99% | KRW 9,100.00 | KRW 9,350.00 | KRW 9,030.00 | 32.35K |
| 2026-09-16 | KRW 9,100.00 | +0.11% | KRW 9,110.00 | KRW 9,240.00 | KRW 8,920.00 | 28.41K |
| 2026-09-15 | KRW 9,090.00 | -2.57% | KRW 9,300.00 | KRW 9,480.00 | KRW 9,000.00 | 57.70K |
| 2026-09-14 | KRW 9,330.00 | +0.43% | KRW 9,050.00 | KRW 9,340.00 | KRW 8,840.00 | 64.90K |
| 2026-09-11 | KRW 9,290.00 | -8.92% | KRW 9,900.00 | KRW 9,960.00 | KRW 9,100.00 | 190.66K |
| 2026-09-10 | KRW 10,200.00 | +10.39% | KRW 9,500.00 | KRW 10,300.00 | KRW 9,460.00 | 341.09K |
| 2026-09-09 | KRW 9,240.00 | +4.41% | KRW 9,000.00 | KRW 9,260.00 | KRW 8,840.00 | 172.02K |
| 2026-09-08 | KRW 8,850.00 | +1.14% | KRW 8,840.00 | KRW 9,290.00 | KRW 8,810.00 | 81.56K |
| 2026-09-07 | KRW 8,750.00 | -2.13% | KRW 8,980.00 | KRW 9,030.00 | KRW 8,700.00 | 59.70K |
| 2026-09-04 | KRW 8,940.00 | +2.76% | KRW 8,660.00 | KRW 8,980.00 | KRW 8,660.00 | 30.59K |
| 2026-09-03 | KRW 8,700.00 | -0.11% | KRW 8,730.00 | KRW 8,980.00 | KRW 8,640.00 | 81.15K |
| 2026-09-02 | KRW 8,710.00 | -3.76% | KRW 8,820.00 | KRW 8,980.00 | KRW 8,680.00 | 30.18K |
| 2026-09-01 | KRW 9,050.00 | +0.67% | KRW 9,000.00 | KRW 9,230.00 | KRW 8,890.00 | 53.30K |
| 2026-08-31 | KRW 8,990.00 | -1.21% | KRW 8,980.00 | KRW 9,060.00 | KRW 8,740.00 | 34.42K |
| 2026-08-28 | KRW 9,100.00 | +2.48% | KRW 9,070.00 | KRW 9,190.00 | KRW 8,930.00 | 47.76K |
| 2026-08-27 | KRW 8,880.00 | -0.34% | KRW 8,980.00 | KRW 9,200.00 | KRW 8,830.00 | 38.00K |
| 2026-08-26 | KRW 8,910.00 | +5.19% | KRW 8,620.00 | KRW 9,000.00 | KRW 8,450.00 | 77.83K |
| 2026-08-25 | KRW 8,470.00 | +0.59% | KRW 8,360.00 | KRW 8,560.00 | KRW 8,110.00 | 49.39K |
| 2026-08-24 | KRW 8,420.00 | -0.12% | KRW 8,680.00 | KRW 8,730.00 | KRW 8,370.00 | 32.02K |
| 2026-08-21 | KRW 8,430.00 | -2.43% | KRW 8,540.00 | KRW 8,670.00 | KRW 8,390.00 | 46.22K |
| 2026-08-20 | KRW 8,640.00 | +4.10% | KRW 8,410.00 | KRW 8,750.00 | KRW 8,310.00 | 47.05K |
| 2026-08-19 | KRW 8,300.00 | -1.78% | KRW 8,270.00 | KRW 8,500.00 | KRW 8,130.00 | 28.71K |
| 2026-08-18 | KRW 8,450.00 | -3.21% | KRW 8,700.00 | KRW 8,800.00 | KRW 8,410.00 | 55.10K |
| 2026-08-14 | KRW 8,730.00 | +3.07% | KRW 8,620.00 | KRW 8,740.00 | KRW 8,420.00 | 51.48K |
| 2026-08-13 | KRW 8,470.00 | -1.05% | KRW 8,570.00 | KRW 8,590.00 | KRW 8,360.00 | 40.21K |
| 2026-08-12 | KRW 8,560.00 | -0.47% | KRW 8,960.00 | KRW 8,960.00 | KRW 8,190.00 | 118.04K |
| 2026-08-11 | KRW 8,600.00 | +1.42% | KRW 8,440.00 | KRW 8,660.00 | KRW 8,220.00 | 74.02K |
| 2026-08-10 | KRW 8,480.00 | +5.47% | KRW 8,190.00 | KRW 8,590.00 | KRW 8,190.00 | 62.28K |
| 2026-08-07 | KRW 8,040.00 | -3.71% | KRW 8,260.00 | KRW 8,320.00 | KRW 7,950.00 | 53.95K |
| 2026-08-06 | KRW 8,350.00 | -2.57% | KRW 8,140.00 | KRW 8,440.00 | KRW 8,120.00 | 76.95K |
| 2026-08-05 | KRW 8,570.00 | -0.35% | KRW 8,610.00 | KRW 8,630.00 | KRW 8,270.00 | 91.82K |
| 2026-08-04 | KRW 8,600.00 | +15.28% | KRW 8,500.00 | KRW 8,600.00 | KRW 8,030.00 | 197.74K |
| 2026-08-03 | KRW 7,460.00 | +1.50% | KRW 7,400.00 | KRW 7,740.00 | KRW 7,190.00 | 57.95K |
| 2026-07-31 | KRW 7,350.00 | +5.76% | KRW 7,240.00 | KRW 7,400.00 | KRW 7,080.00 | 47.72K |
| 2026-07-30 | KRW 6,950.00 | +0.72% | KRW 7,150.00 | KRW 7,380.00 | KRW 6,820.00 | 62.39K |
| 2026-07-29 | KRW 6,900.00 | -7.38% | KRW 7,450.00 | KRW 7,460.00 | KRW 6,580.00 | 170.36K |
| 2026-07-28 | KRW 7,450.00 | -7.68% | KRW 7,820.00 | KRW 7,890.00 | KRW 7,410.00 | 137.41K |
| 2026-07-27 | KRW 8,070.00 | +3.46% | KRW 8,720.00 | KRW 8,800.00 | KRW 8,030.00 | 289.93K |
| 2026-07-24 | KRW 7,800.00 | -4.65% | KRW 8,070.00 | KRW 8,140.00 | KRW 7,700.00 | 76.69K |
| 2026-07-23 | KRW 8,180.00 | +10.09% | KRW 8,170.00 | KRW 8,390.00 | KRW 7,900.00 | 221.28K |
| 2026-07-22 | KRW 7,430.00 | +1.64% | KRW 7,490.00 | KRW 7,700.00 | KRW 7,350.00 | 43.62K |
| 2026-07-21 | KRW 7,310.00 | +5.03% | KRW 6,910.00 | KRW 7,400.00 | KRW 6,710.00 | 44.87K |
| 2026-07-20 | KRW 6,960.00 | -3.06% | KRW 7,020.00 | KRW 7,150.00 | KRW 6,910.00 | 41.65K |
| 2026-07-16 | KRW 7,180.00 | -0.69% | KRW 7,210.00 | KRW 7,320.00 | KRW 6,930.00 | 94.86K |
| 2026-07-15 | KRW 7,230.00 | +8.23% | KRW 6,820.00 | KRW 7,340.00 | KRW 6,820.00 | 63.22K |
| 2026-07-14 | KRW 6,680.00 | -1.76% | KRW 6,680.00 | KRW 6,830.00 | KRW 6,490.00 | 103.82K |
| 2026-07-13 | KRW 6,800.00 | -4.76% | KRW 7,170.00 | KRW 7,370.00 | KRW 6,740.00 | 69.74K |
| 2026-07-10 | KRW 7,140.00 | +8.02% | KRW 6,710.00 | KRW 7,380.00 | KRW 6,710.00 | 61.60K |
| 2026-07-09 | KRW 6,610.00 | +0.76% | KRW 6,550.00 | KRW 7,210.00 | KRW 6,550.00 | 55.24K |
| 2026-07-08 | KRW 6,560.00 | -3.95% | KRW 6,750.00 | KRW 6,820.00 | KRW 6,510.00 | 43.28K |
| 2026-07-07 | KRW 6,830.00 | -3.39% | KRW 7,010.00 | KRW 7,160.00 | KRW 6,730.00 | 57.31K |
| 2026-07-06 | KRW 7,070.00 | -1.81% | KRW 7,120.00 | KRW 7,400.00 | KRW 6,910.00 | 37.08K |
| 2026-07-03 | KRW 7,200.00 | +1.84% | KRW 6,980.00 | KRW 7,480.00 | KRW 6,800.00 | 80.39K |
| 2026-07-02 | KRW 7,070.00 | -4.20% | KRW 7,340.00 | KRW 7,380.00 | KRW 6,860.00 | 68.70K |
| 2026-07-01 | KRW 7,380.00 | -4.16% | KRW 7,400.00 | KRW 7,590.00 | KRW 7,170.00 | 107.75K |
| 2026-06-30 | KRW 7,700.00 | +5.48% | KRW 8,000.00 | KRW 8,670.00 | KRW 7,440.00 | 291.06K |
| 2026-06-29 | KRW 7,300.00 | +29.89% | KRW 7,300.00 | KRW 7,300.00 | KRW 7,300.00 | 48.11K |
| 2026-06-26 | KRW 5,620.00 | -7.41% | KRW 6,080.00 | KRW 6,080.00 | KRW 5,510.00 | 85.96K |
| 2026-06-25 | KRW 6,070.00 | -4.41% | KRW 6,310.00 | KRW 6,480.00 | KRW 6,030.00 | 36.33K |
| 2026-06-24 | KRW 6,350.00 | +2.42% | KRW 6,170.00 | KRW 6,490.00 | KRW 6,100.00 | 40.44K |
| 2026-06-23 | KRW 6,200.00 | -11.55% | KRW 6,730.00 | KRW 6,960.00 | KRW 6,150.00 | 98.35K |
| 2026-06-22 | KRW 7,010.00 | -4.88% | KRW 7,250.00 | KRW 7,250.00 | KRW 6,860.00 | 59.29K |
| 2026-06-19 | KRW 7,370.00 | -4.16% | KRW 7,790.00 | KRW 7,790.00 | KRW 7,030.00 | 83.55K |
| 2026-06-18 | KRW 7,690.00 | -5.88% | KRW 8,160.00 | KRW 8,160.00 | KRW 7,600.00 | 80.97K |
| 2026-06-17 | KRW 8,170.00 | +2.13% | KRW 8,310.00 | KRW 8,600.00 | KRW 8,010.00 | 123.77K |
| 2026-06-16 | KRW 8,000.00 | -1.84% | KRW 8,200.00 | KRW 8,250.00 | KRW 7,860.00 | 75.25K |
| 2026-06-15 | KRW 8,150.00 | -1.21% | KRW 8,450.00 | KRW 8,620.00 | KRW 8,050.00 | 64.38K |
| 2026-06-12 | KRW 8,250.00 | +9.42% | KRW 8,930.00 | KRW 9,060.00 | KRW 8,050.00 | 257.43K |
| 2026-06-11 | KRW 7,540.00 | -1.18% | KRW 7,350.00 | KRW 7,540.00 | KRW 7,110.00 | 52.85K |
| 2026-06-10 | KRW 7,630.00 | -2.30% | KRW 7,610.00 | KRW 8,000.00 | KRW 7,360.00 | 45.26K |
| 2026-06-09 | KRW 7,810.00 | +4.27% | KRW 7,670.00 | KRW 7,950.00 | KRW 7,610.00 | 67.90K |
| 2026-06-08 | KRW 7,490.00 | -13.51% | KRW 7,000.00 | KRW 8,090.00 | KRW 7,000.00 | 142.10K |
| 2026-06-05 | KRW 8,660.00 | -6.18% | KRW 9,030.00 | KRW 9,030.00 | KRW 8,500.00 | 81.29K |
| 2026-06-04 | KRW 9,230.00 | +4.29% | KRW 8,900.00 | KRW 9,450.00 | KRW 8,710.00 | 148.48K |
| 2026-06-02 | KRW 8,850.00 | -11.41% | KRW 10,010.00 | KRW 10,080.00 | KRW 8,650.00 | 371.03K |
| 2026-06-01 | KRW 9,990.00 | -8.77% | KRW 10,950.00 | KRW 11,570.00 | KRW 9,800.00 | 1.11M |
| 2026-05-29 | KRW 10,950.00 | +29.89% | KRW 10,950.00 | KRW 10,950.00 | KRW 10,950.00 | 49.98K |
| 2026-05-28 | KRW 8,430.00 | -1.75% | KRW 8,690.00 | KRW 8,690.00 | KRW 8,000.00 | 67.73K |
| 2026-05-27 | KRW 8,580.00 | -5.19% | KRW 9,000.00 | KRW 9,010.00 | KRW 8,540.00 | 79.95K |
| 2026-05-26 | KRW 9,050.00 | -6.51% | KRW 9,770.00 | KRW 10,000.00 | KRW 9,040.00 | 150.42K |
| 2026-05-22 | KRW 9,680.00 | +12.82% | KRW 8,800.00 | KRW 9,680.00 | KRW 8,750.00 | 159.58K |