STraffic Co,. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,900.00 | 4,900.00 | 4,685.00 | 4,760.00 | 4,464.29 | 623,251 |
| 2023-07-31 | 4,780.00 | 4,815.00 | 4,655.00 | 4,780.00 | 4,483.05 | 365,804 |
| 2023-07-28 | 4,525.00 | 4,810.00 | 4,525.00 | 4,780.00 | 4,483.05 | 736,544 |
| 2023-07-27 | 4,660.00 | 4,790.00 | 4,555.00 | 4,555.00 | 4,272.03 | 620,367 |
| 2023-07-26 | 4,780.00 | 4,815.00 | 4,400.00 | 4,540.00 | 4,257.96 | 1,179,358 |
| 2023-07-25 | 4,800.00 | 4,905.00 | 4,730.00 | 4,735.00 | 4,440.85 | 521,973 |
| 2023-07-24 | 4,965.00 | 4,985.00 | 4,780.00 | 4,850.00 | 4,548.70 | 679,429 |
| 2023-07-21 | 5,030.00 | 5,100.00 | 4,955.00 | 4,965.00 | 4,656.56 | 545,682 |
| 2023-07-20 | 5,060.00 | 5,150.00 | 4,995.00 | 5,120.00 | 4,801.93 | 559,159 |
| 2023-07-19 | 5,430.00 | 5,450.00 | 5,090.00 | 5,100.00 | 4,783.17 | 883,797 |
| 2023-07-18 | 5,370.00 | 5,450.00 | 5,210.00 | 5,370.00 | 5,036.40 | 956,823 |
| 2023-07-17 | 5,300.00 | 5,390.00 | 5,200.00 | 5,350.00 | 5,017.64 | 860,687 |
| 2023-07-14 | 5,370.00 | 5,390.00 | 5,130.00 | 5,280.00 | 4,951.99 | 755,119 |
| 2023-07-13 | 5,260.00 | 5,430.00 | 5,180.00 | 5,340.00 | 5,008.26 | 1,383,852 |
| 2023-07-12 | 5,280.00 | 5,290.00 | 5,080.00 | 5,230.00 | 4,905.09 | 980,685 |
| 2023-07-11 | 5,240.00 | 5,390.00 | 5,190.00 | 5,330.00 | 4,998.88 | 997,190 |
| 2023-07-10 | 5,210.00 | 5,350.00 | 5,170.00 | 5,200.00 | 4,876.96 | 825,280 |
| 2023-07-07 | 5,330.00 | 5,430.00 | 5,190.00 | 5,260.00 | 4,933.23 | 1,404,620 |
| 2023-07-06 | 5,620.00 | 5,670.00 | 5,350.00 | 5,400.00 | 5,064.53 | 1,720,964 |
| 2023-07-05 | 6,040.00 | 6,040.00 | 5,580.00 | 5,640.00 | 5,289.62 | 2,704,619 |
| 2023-07-04 | 6,390.00 | 6,390.00 | 5,920.00 | 6,010.00 | 5,636.64 | 2,143,983 |
| 2023-07-03 | 6,190.00 | 6,480.00 | 6,160.00 | 6,320.00 | 5,927.38 | 3,097,985 |
| 2023-06-30 | 6,260.00 | 6,700.00 | 6,160.00 | 6,160.00 | 5,777.32 | 10,853,675 |
| 2023-06-29 | 6,100.00 | 6,480.00 | 6,020.00 | 6,110.00 | 5,730.43 | 7,316,817 |
| 2023-06-28 | 6,290.00 | 6,300.00 | 6,010.00 | 6,170.00 | 5,786.70 | 2,473,266 |
| 2023-06-27 | 6,290.00 | 6,410.00 | 6,150.00 | 6,390.00 | 5,993.03 | 4,164,450 |
| 2023-06-26 | 6,180.00 | 6,570.00 | 6,080.00 | 6,540.00 | 6,133.71 | 9,925,656 |
| 2023-06-23 | 6,160.00 | 6,340.00 | 6,000.00 | 6,240.00 | 5,852.35 | 8,503,575 |
| 2023-06-22 | 6,880.00 | 7,100.00 | 6,360.00 | 6,450.00 | 6,049.30 | 16,968,473 |
| 2023-06-21 | 5,240.00 | 6,570.00 | 5,210.00 | 6,570.00 | 6,161.85 | 30,715,078 |
| 2023-06-20 | 5,320.00 | 5,440.00 | 5,050.00 | 5,060.00 | 4,745.66 | 1,306,917 |
| 2023-06-19 | 5,380.00 | 5,440.00 | 5,180.00 | 5,340.00 | 5,008.26 | 984,668 |
| 2023-06-16 | 5,440.00 | 5,550.00 | 5,320.00 | 5,380.00 | 5,045.78 | 1,649,178 |
| 2023-06-15 | 5,250.00 | 5,600.00 | 4,980.00 | 5,600.00 | 5,252.11 | 3,529,420 |
| 2023-06-14 | 5,100.00 | 5,520.00 | 4,980.00 | 5,360.00 | 5,027.02 | 6,810,561 |
| 2023-06-13 | 5,030.00 | 5,310.00 | 5,000.00 | 5,060.00 | 4,745.66 | 2,868,398 |
| 2023-06-12 | 5,120.00 | 5,630.00 | 4,945.00 | 5,020.00 | 4,708.14 | 8,065,242 |
| 2023-06-09 | 4,570.00 | 4,720.00 | 4,525.00 | 4,720.00 | 4,426.78 | 1,209,760 |
| 2023-06-08 | 4,550.00 | 4,565.00 | 4,475.00 | 4,510.00 | 4,229.82 | 131,210 |
| 2023-06-07 | 4,500.00 | 4,600.00 | 4,500.00 | 4,570.00 | 4,286.10 | 242,180 |
| 2023-06-05 | 4,565.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,220.44 | 324,204 |
| 2023-06-02 | 4,435.00 | 4,545.00 | 4,435.00 | 4,495.00 | 4,215.76 | 164,109 |
| 2023-06-01 | 4,595.00 | 4,630.00 | 4,435.00 | 4,435.00 | 4,159.48 | 607,503 |
| 2023-05-31 | 4,450.00 | 4,460.00 | 4,380.00 | 4,435.00 | 4,159.48 | 235,744 |
| 2023-05-30 | 4,335.00 | 4,475.00 | 4,335.00 | 4,440.00 | 4,164.17 | 191,878 |
| 2023-05-26 | 4,340.00 | 4,460.00 | 4,325.00 | 4,335.00 | 4,065.70 | 197,170 |
| 2023-05-25 | 4,425.00 | 4,440.00 | 4,300.00 | 4,305.00 | 4,037.56 | 210,874 |
| 2023-05-24 | 4,335.00 | 4,570.00 | 4,335.00 | 4,440.00 | 4,164.17 | 446,558 |
| 2023-05-23 | 4,585.00 | 4,725.00 | 4,400.00 | 4,415.00 | 4,140.73 | 1,394,723 |
| 2023-05-22 | 4,365.00 | 4,535.00 | 4,315.00 | 4,455.00 | 4,178.24 | 656,184 |
| 2023-05-19 | 4,165.00 | 4,870.00 | 4,155.00 | 4,390.00 | 4,117.28 | 4,889,987 |
| 2023-05-18 | 4,190.00 | 4,225.00 | 3,975.00 | 4,160.00 | 3,901.57 | 98,709 |
| 2023-05-17 | 4,060.00 | 4,210.00 | 4,045.00 | 4,155.00 | 3,896.88 | 89,181 |
| 2023-05-16 | 4,145.00 | 4,210.00 | 4,080.00 | 4,090.00 | 3,835.92 | 88,404 |
| 2023-05-15 | 4,210.00 | 4,210.00 | 4,105.00 | 4,140.00 | 3,882.81 | 115,077 |
| 2023-05-12 | 4,155.00 | 4,230.00 | 4,110.00 | 4,210.00 | 3,948.46 | 106,378 |
| 2023-05-11 | 4,210.00 | 4,250.00 | 4,175.00 | 4,175.00 | 3,915.63 | 135,299 |
| 2023-05-10 | 4,285.00 | 4,285.00 | 4,195.00 | 4,215.00 | 3,953.15 | 190,218 |
| 2023-05-09 | 4,205.00 | 4,370.00 | 4,125.00 | 4,325.00 | 4,056.32 | 196,495 |
| 2023-05-08 | 4,330.00 | 4,330.00 | 4,205.00 | 4,205.00 | 3,943.77 | 127,362 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 140.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.