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
2022-02-163,975.004,100.003,975.004,090.003,835.9259,221
2022-02-153,900.004,050.003,900.003,935.003,690.5446,404
2022-02-144,075.004,075.003,880.003,945.003,699.9296,157
2022-02-114,080.004,115.004,055.004,075.003,821.8562,934
2022-02-104,190.004,250.004,100.004,110.003,854.6769,435
2022-02-094,115.004,115.004,115.004,115.003,859.360
2022-02-084,115.004,115.004,115.004,115.003,859.360
2022-02-074,160.004,200.004,090.004,115.003,859.3633,056
2022-02-044,030.004,165.004,020.004,155.003,896.8864,678
2022-02-034,100.004,150.003,990.004,040.003,789.0286,173
2022-01-284,020.004,055.003,805.004,000.003,751.5193,666
2022-01-274,010.004,045.003,820.003,860.003,620.20134,003
2022-01-264,000.004,000.004,000.004,000.003,751.510
2022-01-254,215.004,230.003,935.004,000.003,751.51164,703
2022-01-244,480.004,480.004,195.004,205.003,943.77183,183
2022-01-214,430.004,570.004,410.004,480.004,201.6980,555
2022-01-204,420.004,475.004,355.004,435.004,159.4843,983
2022-01-194,320.004,595.004,320.004,380.004,107.90115,932
2022-01-184,520.004,520.004,330.004,370.004,098.5285,233
2022-01-174,635.004,635.004,410.004,440.004,164.17155,551
2022-01-144,415.004,635.004,340.004,635.004,347.06138,645
2022-01-134,490.004,535.004,445.004,500.004,220.4473,710
2022-01-124,495.004,545.004,350.004,470.004,192.31150,405
2022-01-114,520.004,570.004,390.004,435.004,159.48224,489
2022-01-104,800.004,800.004,535.004,630.004,342.37221,326
2022-01-074,745.004,860.004,715.004,755.004,459.60423,310
2022-01-065,220.005,290.005,080.005,080.004,764.41106,224
2022-01-055,320.005,360.005,260.005,290.004,961.3768,784
2022-01-045,360.005,370.005,250.005,370.005,036.4061,963
2021-12-305,210.005,350.005,190.005,290.004,961.3756,663
2021-12-295,300.005,330.005,250.005,270.004,942.6141,586
2021-12-285,300.005,400.005,240.005,290.004,961.3794,942
2021-12-275,190.005,360.005,120.005,240.004,914.47110,724
2021-12-245,640.005,730.005,450.005,720.004,876.96176,678
2021-12-235,560.005,650.005,500.005,500.004,689.3852,819
2021-12-225,550.005,650.005,420.005,630.004,800.2293,693
2021-12-215,360.005,610.005,250.005,600.004,774.64159,827
2021-12-205,440.005,440.005,310.005,400.004,604.1254,325
2021-12-175,160.005,670.005,160.005,460.004,655.28171,028
2021-12-165,180.005,330.005,180.005,230.004,459.1870,782
2021-12-155,390.005,390.005,110.005,240.004,467.7072,424
2021-12-145,310.005,490.005,270.005,300.004,518.8696,230
2021-12-135,690.005,690.005,400.005,450.004,646.7577,225
2021-12-105,620.005,720.005,530.005,600.004,774.64106,833
2021-12-095,320.005,630.005,320.005,620.004,791.70116,360
2021-12-085,410.005,450.005,350.005,350.004,561.4976,333
2021-12-075,350.005,380.005,280.005,350.004,561.4950,508
2021-12-065,380.005,450.005,260.005,330.004,544.4485,479
2021-12-035,280.005,360.005,170.005,360.004,570.0281,482
2021-12-024,950.005,200.004,950.005,170.004,408.0286,400
2021-12-014,955.005,140.004,650.005,130.004,373.9297,926
2021-11-305,220.005,330.004,900.004,965.004,233.23176,489
2021-11-295,400.005,400.005,100.005,270.004,493.28108,231
2021-11-265,630.005,690.005,450.005,480.004,672.33132,467
2021-11-255,710.005,770.005,640.005,650.004,817.2866,607
2021-11-245,700.005,830.005,630.005,710.004,868.4359,194
2021-11-235,720.005,820.005,690.005,700.004,859.9174,457
2021-11-225,870.005,870.005,600.005,780.004,928.12134,787
2021-11-195,840.005,900.005,710.005,870.005,004.85144,955
2021-11-185,820.006,020.005,670.005,800.004,945.17306,139
← NewerPage 20 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.