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
2022-08-114,190.004,190.004,105.004,125.003,868.7441,634
2022-08-104,180.004,180.004,055.004,120.003,864.0581,099
2022-08-094,125.004,200.004,125.004,140.003,882.8157,918
2022-08-084,240.004,270.004,100.004,160.003,901.5757,527
2022-08-054,270.004,275.004,210.004,230.003,967.2243,576
2022-08-044,215.004,300.004,210.004,265.004,000.0468,336
2022-08-034,155.004,305.004,155.004,205.003,943.7794,205
2022-08-024,330.004,330.004,185.004,200.003,939.08140,028
2022-08-014,730.004,800.004,285.004,330.004,061.011,148,608
2022-07-293,950.004,170.003,950.004,145.003,887.5065,181
2022-07-284,080.004,080.003,950.003,965.003,718.6833,848
2022-07-273,965.003,990.003,925.003,960.003,713.9926,095
2022-07-263,900.003,970.003,900.003,940.003,695.2317,044
2022-07-253,900.003,965.003,895.003,940.003,695.2326,951
2022-07-223,870.004,000.003,870.003,915.003,671.7948,229
2022-07-213,840.003,910.003,780.003,905.003,662.4136,946
2022-07-203,865.003,950.003,845.003,845.003,606.1422,456
2022-07-193,660.003,940.003,660.003,855.003,615.5158,935
2022-07-183,740.003,785.003,660.003,750.003,517.0457,120
2022-07-153,680.003,775.003,650.003,740.003,507.6635,378
2022-07-143,630.003,790.003,630.003,730.003,498.2819,085
2022-07-133,700.003,780.003,660.003,715.003,484.2129,348
2022-07-123,840.003,840.003,690.003,700.003,470.1435,785
2022-07-113,970.003,985.003,680.003,855.003,615.5145,544
2022-07-083,905.004,000.003,850.003,880.003,638.9654,405
2022-07-073,790.003,850.003,770.003,850.003,610.8228,672
2022-07-063,820.003,870.003,750.003,785.003,549.8636,840
2022-07-053,730.003,855.003,720.003,850.003,610.8222,408
2022-07-043,850.003,900.003,695.003,750.003,517.0437,996
2022-07-013,870.003,920.003,700.003,850.003,610.8263,267
2022-06-303,945.003,960.003,800.003,880.003,638.9636,092
2022-06-293,895.003,970.003,830.003,945.003,699.9228,061
2022-06-283,850.003,940.003,820.003,940.003,695.2333,996
2022-06-273,695.003,855.003,670.003,845.003,606.1450,598
2022-06-243,560.003,715.003,530.003,670.003,442.0152,847
2022-06-233,800.003,800.003,500.003,560.003,338.84123,237
2022-06-223,995.004,060.003,750.003,775.003,540.4872,064
2022-06-213,990.004,090.003,955.004,010.003,760.8952,925
2022-06-204,120.004,160.003,900.003,955.003,709.30117,153
2022-06-174,100.004,255.003,900.004,190.003,929.7057,333
2022-06-164,190.004,390.004,140.004,215.003,953.1589,070
2022-06-154,290.004,340.004,140.004,140.003,882.8197,100
2022-06-144,270.004,415.004,240.004,335.004,065.70100,571
2022-06-134,505.004,650.004,385.004,420.004,145.41185,263
2022-06-104,680.004,680.004,570.004,600.004,314.2358,057
2022-06-094,670.004,690.004,540.004,690.004,398.6480,148
2022-06-084,635.004,790.004,615.004,665.004,375.1994,530
2022-06-074,665.004,690.004,575.004,645.004,356.4491,972
2022-06-034,625.004,755.004,625.004,690.004,398.64133,419
2022-06-024,610.004,670.004,570.004,640.004,351.7550,267
2022-05-314,580.004,650.004,580.004,620.004,332.9957,111
2022-05-304,615.004,690.004,560.004,605.004,318.9260,389
2022-05-274,680.004,750.004,575.004,610.004,323.61136,109
2022-05-264,590.004,650.004,500.004,525.004,243.8957,986
2022-05-254,510.004,640.004,475.004,590.004,304.8597,720
2022-05-244,625.004,640.004,510.004,510.004,229.8299,856
2022-05-234,545.004,670.004,475.004,640.004,351.75130,384
2022-05-204,350.004,600.004,300.004,545.004,262.65194,309
2022-05-194,260.004,420.004,220.004,355.004,084.45102,590
2022-05-184,415.004,495.004,335.004,335.004,065.7053,721
← NewerPage 18 of 21 · 1,221 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.