STraffic Co,. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 5,840.00 | 5,850.00 | 5,600.00 | 5,650.00 | 4,817.28 | 182,903 |
| 2021-11-16 | 5,860.00 | 5,890.00 | 5,790.00 | 5,850.00 | 4,987.80 | 146,531 |
| 2021-11-15 | 5,910.00 | 5,980.00 | 5,820.00 | 5,930.00 | 5,056.01 | 94,543 |
| 2021-11-12 | 5,820.00 | 5,910.00 | 5,650.00 | 5,910.00 | 5,038.95 | 130,501 |
| 2021-11-11 | 5,563.66 | 5,824.91 | 5,563.66 | 5,650.74 | 4,817.91 | 224,171 |
| 2021-11-10 | 5,844.26 | 5,844.26 | 5,660.42 | 5,660.42 | 4,826.16 | 176,320 |
| 2021-11-09 | 5,747.50 | 5,931.34 | 5,747.50 | 5,844.26 | 4,982.90 | 139,456 |
| 2021-11-08 | 5,834.58 | 5,873.29 | 5,728.15 | 5,853.93 | 4,991.15 | 164,652 |
| 2021-11-05 | 5,776.53 | 5,844.26 | 5,602.36 | 5,747.50 | 4,900.40 | 163,558 |
| 2021-11-04 | 5,824.91 | 5,882.96 | 5,757.18 | 5,766.85 | 4,916.90 | 181,019 |
| 2021-11-03 | 5,902.31 | 5,970.05 | 5,786.20 | 5,853.93 | 4,991.15 | 144,914 |
| 2021-11-02 | 5,815.23 | 5,979.72 | 5,815.23 | 5,902.31 | 5,032.40 | 130,806 |
| 2021-11-01 | 5,950.69 | 5,950.69 | 5,824.91 | 5,873.29 | 5,007.65 | 117,742 |
| 2021-10-29 | 5,911.99 | 6,008.75 | 5,892.64 | 5,911.99 | 5,040.65 | 206,965 |
| 2021-10-28 | 5,911.99 | 6,037.78 | 5,670.09 | 5,892.64 | 5,024.15 | 335,105 |
| 2021-10-27 | 5,970.05 | 6,037.78 | 5,824.91 | 5,902.31 | 5,032.40 | 350,674 |
| 2021-10-26 | 6,744.12 | 6,840.88 | 5,718.47 | 6,028.10 | 5,139.65 | 1,723,817 |
| 2021-10-25 | 6,802.18 | 6,802.18 | 6,657.04 | 6,724.77 | 5,733.64 | 132,624 |
| 2021-10-22 | 6,821.53 | 6,860.23 | 6,763.47 | 6,802.18 | 5,799.64 | 111,542 |
| 2021-10-21 | 6,869.91 | 7,015.05 | 6,811.85 | 6,850.55 | 5,840.89 | 152,517 |
| 2021-10-20 | 6,869.91 | 6,976.34 | 6,811.85 | 6,860.23 | 5,849.14 | 171,403 |
← NewerPage 21 of 21 · 1,221 trading days
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.