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
2022-05-174,330.004,490.004,300.004,415.004,140.73102,409
2022-05-164,340.004,400.004,215.004,295.004,028.1860,440
2022-05-134,170.004,360.004,170.004,300.004,032.8798,971
2022-05-124,250.004,420.004,120.004,120.003,864.05135,586
2022-05-114,325.004,400.004,250.004,285.004,018.8058,917
2022-05-104,370.004,400.004,195.004,325.004,056.32108,385
2022-05-064,120.004,930.004,090.004,530.004,248.58729,446
2022-05-044,245.004,245.004,175.004,175.003,915.6381,222
2022-05-034,200.004,265.004,195.004,225.003,962.5344,477
2022-05-024,225.004,230.004,165.004,200.003,939.0841,837
2022-04-294,220.004,285.004,220.004,285.004,018.8073,824
2022-04-284,295.004,335.004,165.004,200.003,939.08140,722
2022-04-274,255.004,360.004,255.004,300.004,032.8794,829
2022-04-264,380.004,450.004,380.004,435.004,159.4840,624
2022-04-254,400.004,440.004,330.004,380.004,107.90118,871
2022-04-224,500.004,530.004,460.004,460.004,182.9368,794
2022-04-214,590.004,635.004,575.004,580.004,295.4745,094
2022-04-204,500.004,690.004,490.004,605.004,318.9286,529
2022-04-194,445.004,490.004,400.004,490.004,211.0750,793
2022-04-184,405.004,460.004,390.004,400.004,126.6665,784
2022-04-154,530.004,530.004,425.004,450.004,173.5580,239
2022-04-144,565.004,615.004,535.004,555.004,272.0380,375
2022-04-134,475.004,685.004,470.004,565.004,281.41286,491
2022-04-124,460.004,525.004,420.004,480.004,201.6995,528
2022-04-114,720.004,720.004,515.004,565.004,281.41101,677
2022-04-084,810.004,865.004,600.004,655.004,365.82198,528
2022-04-074,910.004,910.004,800.004,810.004,511.19110,828
2022-04-064,880.004,950.004,790.004,945.004,637.80160,552
2022-04-054,760.004,920.004,715.004,905.004,600.28163,898
2022-04-044,750.004,780.004,640.004,755.004,459.60107,538
2022-04-014,675.004,685.004,610.004,640.004,351.7556,446
2022-03-314,620.004,715.004,610.004,675.004,384.5777,093
2022-03-304,785.004,785.004,610.004,620.004,332.99134,793
2022-03-294,540.004,685.004,485.004,685.004,393.95205,511
2022-03-284,525.004,575.004,400.004,555.004,272.03100,278
2022-03-254,450.004,590.004,430.004,465.004,187.62115,045
2022-03-244,395.004,425.004,320.004,400.004,126.6648,359
2022-03-234,425.004,470.004,370.004,395.004,121.9761,416
2022-03-224,430.004,475.004,380.004,425.004,150.1055,908
2022-03-214,335.004,335.004,335.004,335.004,065.700
2022-03-184,405.004,405.004,280.004,335.004,065.7042,300
2022-03-174,350.004,440.004,285.004,355.004,084.4599,875
2022-03-164,215.004,215.004,215.004,215.003,953.150
2022-03-154,215.004,215.004,215.004,215.003,953.150
2022-03-144,355.004,355.004,170.004,215.003,953.1558,661
2022-03-114,220.004,325.004,185.004,325.004,056.3289,386
2022-03-104,085.004,085.004,085.004,085.003,831.230
2022-03-084,040.004,135.004,040.004,085.003,831.2348,693
2022-03-074,240.004,245.004,150.004,150.003,892.1936,730
2022-03-044,370.004,370.004,240.004,300.004,032.8746,739
2022-03-034,280.004,375.004,250.004,370.004,098.5275,924
2022-03-024,195.004,295.004,110.004,275.004,009.4269,109
2022-02-284,130.004,130.004,130.004,130.003,873.430
2022-02-254,110.004,195.004,005.004,130.003,873.4392,821
2022-02-244,155.004,155.003,960.003,980.003,732.75139,651
2022-02-234,205.004,205.004,205.004,205.003,943.770
2022-02-224,205.004,205.004,205.004,205.003,943.770
2022-02-214,010.004,230.003,980.004,205.003,943.77118,455
2022-02-183,980.004,135.003,980.004,090.003,835.9248,504
2022-02-174,090.004,165.003,950.004,045.003,793.7165,386
← NewerPage 19 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.