STraffic Co,. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,515.00 | 4,655.00 | 4,410.00 | 4,425.00 | 4,150.10 | 2,415,328 |
| 2022-11-09 | 4,260.00 | 4,950.00 | 4,150.00 | 4,435.00 | 4,159.48 | 10,335,275 |
| 2022-11-08 | 4,225.00 | 4,295.00 | 4,205.00 | 4,275.00 | 4,009.42 | 616,217 |
| 2022-11-07 | 4,375.00 | 4,480.00 | 4,285.00 | 4,300.00 | 4,032.87 | 1,123,556 |
| 2022-11-04 | 4,520.00 | 4,540.00 | 4,325.00 | 4,370.00 | 4,098.52 | 1,275,136 |
| 2022-11-03 | 4,395.00 | 4,990.00 | 4,375.00 | 4,515.00 | 4,234.51 | 14,197,984 |
| 2022-11-02 | 4,110.00 | 4,135.00 | 3,810.00 | 3,900.00 | 3,657.72 | 1,234,327 |
| 2022-11-01 | 4,165.00 | 4,250.00 | 4,080.00 | 4,230.00 | 3,967.22 | 2,050,798 |
| 2022-10-31 | 4,610.00 | 4,685.00 | 4,030.00 | 4,115.00 | 3,859.36 | 7,054,258 |
| 2022-10-28 | 3,430.00 | 4,325.00 | 3,200.00 | 4,325.00 | 4,056.32 | 2,685,129 |
| 2022-10-27 | 3,255.00 | 3,380.00 | 3,150.00 | 3,330.00 | 3,123.13 | 172,101 |
| 2022-10-26 | 3,240.00 | 3,265.00 | 3,155.00 | 3,155.00 | 2,959.00 | 59,613 |
| 2022-10-25 | 3,195.00 | 3,325.00 | 3,190.00 | 3,250.00 | 3,048.10 | 107,992 |
| 2022-10-24 | 3,235.00 | 3,290.00 | 3,180.00 | 3,190.00 | 2,991.83 | 90,629 |
| 2022-10-21 | 3,250.00 | 3,270.00 | 3,205.00 | 3,210.00 | 3,010.58 | 67,119 |
| 2022-10-20 | 3,490.00 | 3,490.00 | 3,280.00 | 3,280.00 | 3,076.24 | 291,927 |
| 2022-10-19 | 3,315.00 | 3,370.00 | 3,240.00 | 3,280.00 | 3,076.24 | 112,263 |
| 2022-10-18 | 3,290.00 | 3,335.00 | 3,260.00 | 3,300.00 | 3,094.99 | 123,443 |
| 2022-10-17 | 3,100.00 | 3,285.00 | 3,075.00 | 3,245.00 | 3,043.41 | 141,940 |
| 2022-10-14 | 3,115.00 | 3,260.00 | 3,115.00 | 3,165.00 | 2,968.38 | 114,473 |
| 2022-10-13 | 3,175.00 | 3,265.00 | 3,080.00 | 3,100.00 | 2,907.42 | 102,700 |
| 2022-10-12 | 3,145.00 | 3,435.00 | 3,110.00 | 3,175.00 | 2,977.76 | 302,709 |
| 2022-10-11 | 3,280.00 | 3,325.00 | 3,150.00 | 3,155.00 | 2,959.00 | 181,060 |
| 2022-10-07 | 3,420.00 | 3,475.00 | 3,315.00 | 3,395.00 | 3,184.09 | 133,225 |
| 2022-10-06 | 3,400.00 | 3,570.00 | 3,350.00 | 3,410.00 | 3,198.16 | 288,897 |
| 2022-10-05 | 3,290.00 | 3,995.00 | 3,165.00 | 3,360.00 | 3,151.27 | 1,292,340 |
| 2022-10-04 | 3,220.00 | 3,315.00 | 3,210.00 | 3,280.00 | 3,076.24 | 69,291 |
| 2022-09-30 | 3,110.00 | 3,240.00 | 3,075.00 | 3,185.00 | 2,987.14 | 79,521 |
| 2022-09-29 | 3,295.00 | 3,320.00 | 3,165.00 | 3,165.00 | 2,968.38 | 123,156 |
| 2022-09-28 | 3,425.00 | 3,450.00 | 3,170.00 | 3,195.00 | 2,996.52 | 200,645 |
| 2022-09-27 | 3,400.00 | 3,490.00 | 3,320.00 | 3,420.00 | 3,207.54 | 182,332 |
| 2022-09-26 | 3,600.00 | 3,625.00 | 3,400.00 | 3,405.00 | 3,193.47 | 337,485 |
| 2022-09-23 | 3,950.00 | 3,950.00 | 3,675.00 | 3,700.00 | 3,470.14 | 174,434 |
| 2022-09-22 | 3,885.00 | 3,910.00 | 3,745.00 | 3,880.00 | 3,638.96 | 225,263 |
| 2022-09-21 | 3,960.00 | 4,050.00 | 3,950.00 | 3,965.00 | 3,718.68 | 102,143 |
| 2022-09-20 | 4,000.00 | 4,070.00 | 3,950.00 | 4,020.00 | 3,770.26 | 109,878 |
| 2022-09-19 | 4,070.00 | 4,085.00 | 3,920.00 | 3,935.00 | 3,690.54 | 197,832 |
| 2022-09-16 | 4,215.00 | 4,270.00 | 4,070.00 | 4,085.00 | 3,831.23 | 187,101 |
| 2022-09-15 | 4,265.00 | 4,400.00 | 4,110.00 | 4,215.00 | 3,953.15 | 212,590 |
| 2022-09-14 | 4,110.00 | 4,320.00 | 4,095.00 | 4,260.00 | 3,995.35 | 127,396 |
| 2022-09-13 | 4,160.00 | 4,330.00 | 4,160.00 | 4,325.00 | 4,056.32 | 196,324 |
| 2022-09-08 | 4,225.00 | 4,315.00 | 4,155.00 | 4,160.00 | 3,901.57 | 159,830 |
| 2022-09-07 | 4,525.00 | 4,530.00 | 4,075.00 | 4,225.00 | 3,962.53 | 445,575 |
| 2022-09-06 | 4,370.00 | 4,540.00 | 4,360.00 | 4,530.00 | 4,248.58 | 282,882 |
| 2022-09-05 | 4,435.00 | 4,540.00 | 4,370.00 | 4,370.00 | 4,098.52 | 306,079 |
| 2022-09-02 | 4,480.00 | 4,520.00 | 4,310.00 | 4,435.00 | 4,159.48 | 439,652 |
| 2022-09-01 | 4,765.00 | 4,765.00 | 4,440.00 | 4,485.00 | 4,206.38 | 772,275 |
| 2022-08-31 | 4,720.00 | 4,815.00 | 4,625.00 | 4,810.00 | 4,511.19 | 538,205 |
| 2022-08-30 | 4,680.00 | 4,840.00 | 4,610.00 | 4,725.00 | 4,431.47 | 973,726 |
| 2022-08-29 | 4,705.00 | 4,800.00 | 4,580.00 | 4,700.00 | 4,408.02 | 1,157,727 |
| 2022-08-26 | 5,270.00 | 5,310.00 | 4,920.00 | 4,920.00 | 4,614.35 | 2,446,598 |
| 2022-08-25 | 5,960.00 | 6,330.00 | 5,170.00 | 5,250.00 | 4,923.85 | 13,987,796 |
| 2022-08-24 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 4,848.82 | 824,357 |
| 2022-08-23 | 3,910.00 | 4,015.00 | 3,910.00 | 3,980.00 | 3,732.75 | 26,729 |
| 2022-08-22 | 4,185.00 | 4,185.00 | 4,000.00 | 4,000.00 | 3,751.51 | 57,362 |
| 2022-08-19 | 4,205.00 | 4,235.00 | 4,120.00 | 4,185.00 | 3,925.01 | 30,372 |
| 2022-08-18 | 4,215.00 | 4,250.00 | 4,150.00 | 4,230.00 | 3,967.22 | 42,853 |
| 2022-08-17 | 4,225.00 | 4,270.00 | 4,185.00 | 4,220.00 | 3,957.84 | 44,045 |
| 2022-08-16 | 4,170.00 | 4,470.00 | 4,130.00 | 4,240.00 | 3,976.60 | 123,797 |
| 2022-08-12 | 4,190.00 | 4,295.00 | 4,160.00 | 4,165.00 | 3,906.26 | 71,845 |
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.