Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 234300.KQ stock page

STraffic Co,. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-044,145.004,230.004,120.004,220.003,957.84155,912
2023-05-034,290.004,305.004,170.004,180.003,920.32164,072
2023-05-024,295.004,320.004,160.004,295.004,028.18171,953
2023-04-284,180.004,215.004,100.004,160.003,901.57151,037
2023-04-274,075.004,245.004,030.004,160.003,901.57214,299
2023-04-264,150.004,220.004,065.004,075.003,821.85185,960
2023-04-254,330.004,330.004,130.004,160.003,901.57283,324
2023-04-244,370.004,450.004,300.004,300.004,032.87206,166
2023-04-214,500.004,545.004,350.004,400.004,126.66264,665
2023-04-204,705.004,725.004,485.004,505.004,225.13335,807
2023-04-194,540.004,740.004,540.004,705.004,412.71531,396
2023-04-184,725.004,735.004,545.004,595.004,309.54525,858
2023-04-174,845.004,890.004,550.004,660.004,370.501,407,061
2023-04-144,700.004,730.004,610.004,730.004,436.16518,216
2023-04-134,700.004,705.004,495.004,615.004,328.30819,131
2023-04-124,520.004,940.004,495.004,550.004,267.343,730,937
2023-04-114,320.004,465.004,255.004,415.004,140.73464,734
2023-04-104,345.004,380.004,270.004,290.004,023.49250,459
2023-04-074,385.004,395.004,280.004,300.004,032.87183,726
2023-04-064,340.004,390.004,260.004,355.004,084.45167,079
2023-04-054,440.004,440.004,300.004,365.004,093.83177,477
2023-04-044,410.004,455.004,380.004,405.004,131.35231,966
2023-04-034,350.004,425.004,315.004,380.004,107.90203,062
2023-03-314,435.004,470.004,140.004,360.004,089.14299,136
2023-03-304,385.004,440.004,280.004,360.004,089.14246,514
2023-03-294,325.004,370.004,235.004,330.004,061.01252,757
2023-03-284,230.004,335.004,200.004,300.004,032.87242,480
2023-03-274,170.004,380.004,070.004,225.003,962.53255,901
2023-03-244,060.004,240.003,990.004,175.003,915.63376,700
2023-03-234,030.004,045.003,970.004,000.003,751.51134,858
2023-03-224,170.004,170.004,040.004,060.003,807.78129,395
2023-03-214,100.004,150.004,070.004,080.003,826.5493,566
2023-03-204,130.004,170.004,080.004,110.003,854.67144,021
2023-03-173,970.004,195.003,970.004,175.003,915.63184,023
2023-03-163,980.004,030.003,865.003,930.003,685.86202,189
2023-03-154,010.004,075.003,980.004,005.003,756.20134,119
2023-03-144,205.004,240.003,955.003,955.003,709.30437,594
2023-03-134,200.004,340.004,130.004,315.004,046.94256,888
2023-03-104,295.004,370.004,265.004,265.004,000.04158,957
2023-03-094,470.004,505.004,320.004,400.004,126.66245,253
2023-03-084,580.004,580.004,455.004,465.004,187.62236,598
2023-03-074,675.004,680.004,505.004,595.004,309.54420,116
2023-03-064,470.004,685.004,430.004,660.004,370.50468,750
2023-03-034,505.004,525.004,465.004,465.004,187.62184,104
2023-03-024,545.004,650.004,445.004,520.004,239.20440,575
2023-02-284,450.004,685.004,420.004,585.004,300.16417,723
2023-02-274,540.004,540.004,410.004,460.004,182.93299,691
2023-02-244,700.004,900.004,510.004,545.004,262.6511,727
2023-02-234,730.004,810.004,520.004,725.004,431.475,214
2023-02-224,730.004,870.004,605.004,695.004,403.335,468
2023-02-214,495.004,920.004,465.004,675.004,384.57106,599
2023-02-204,250.004,515.004,235.004,495.004,215.765,876
2023-02-174,250.004,290.004,175.004,200.003,939.083,020
2023-02-164,255.004,430.004,170.004,200.003,939.083,458
2023-02-154,285.004,290.004,060.004,110.003,854.67820
2023-02-144,300.004,310.004,225.004,275.004,009.42252
2023-02-134,200.004,350.004,160.004,275.004,009.421,183
2023-02-104,290.004,300.004,150.004,185.003,925.011,717
2023-02-094,295.004,315.004,250.004,295.004,028.1886,440
2023-02-084,285.004,380.004,285.004,295.004,028.181,103
← NewerPage 15 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-26140.0000 KRW
2024-12-2760.0000 KRW
2023-12-2740.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.