STraffic Co,. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,285.00 | 4,300.00 | 4,120.00 | 4,185.00 | 3,966.60 | 357,013 |
| 2024-10-24 | 4,190.00 | 4,270.00 | 4,000.00 | 4,270.00 | 4,047.17 | 952,307 |
| 2024-10-23 | 4,425.00 | 4,530.00 | 4,020.00 | 4,200.00 | 3,980.82 | 1,035,981 |
| 2024-10-22 | 4,330.00 | 4,415.00 | 4,185.00 | 4,395.00 | 4,165.64 | 406,827 |
| 2024-10-21 | 4,375.00 | 4,440.00 | 4,300.00 | 4,350.00 | 4,122.99 | 286,079 |
| 2024-10-18 | 4,470.00 | 4,550.00 | 4,355.00 | 4,450.00 | 4,217.77 | 357,739 |
| 2024-10-17 | 4,790.00 | 4,800.00 | 4,470.00 | 4,470.00 | 4,236.73 | 603,199 |
| 2024-10-16 | 4,695.00 | 4,725.00 | 4,525.00 | 4,720.00 | 4,473.68 | 383,608 |
| 2024-10-15 | 5,050.00 | 5,070.00 | 4,645.00 | 4,695.00 | 4,449.99 | 1,182,256 |
| 2024-10-14 | 5,040.00 | 5,070.00 | 4,915.00 | 5,050.00 | 4,786.46 | 731,939 |
| 2024-10-11 | 4,765.00 | 4,930.00 | 4,730.00 | 4,930.00 | 4,672.72 | 610,947 |
| 2024-10-10 | 4,835.00 | 5,120.00 | 4,735.00 | 4,775.00 | 4,525.81 | 1,216,961 |
| 2024-10-08 | 5,100.00 | 5,160.00 | 4,655.00 | 4,790.00 | 4,540.03 | 969,456 |
| 2024-10-07 | 5,040.00 | 5,110.00 | 4,805.00 | 4,905.00 | 4,649.03 | 862,171 |
| 2024-10-04 | 4,735.00 | 5,100.00 | 4,725.00 | 4,925.00 | 4,667.99 | 1,092,884 |
| 2024-10-02 | 4,700.00 | 4,865.00 | 4,590.00 | 4,775.00 | 4,525.81 | 806,587 |
| 2024-09-30 | 4,900.00 | 4,950.00 | 4,650.00 | 4,735.00 | 4,487.90 | 1,192,198 |
| 2024-09-27 | 5,260.00 | 5,380.00 | 4,910.00 | 4,920.00 | 4,663.25 | 1,509,647 |
| 2024-09-26 | 5,100.00 | 5,420.00 | 4,785.00 | 5,190.00 | 4,919.16 | 3,513,374 |
| 2024-09-25 | 5,880.00 | 5,880.00 | 5,000.00 | 5,000.00 | 4,739.07 | 1,255,085 |
| 2024-09-24 | 6,050.00 | 6,050.00 | 5,940.00 | 5,940.00 | 5,630.02 | 340,577 |
| 2024-09-23 | 5,820.00 | 6,010.00 | 5,820.00 | 5,980.00 | 5,667.93 | 634,148 |
| 2024-09-20 | 5,800.00 | 6,110.00 | 5,770.00 | 5,850.00 | 5,544.71 | 3,133,971 |
| 2024-09-19 | 5,350.00 | 5,980.00 | 5,260.00 | 5,820.00 | 5,516.28 | 9,305,302 |
| 2024-09-13 | 4,430.00 | 5,340.00 | 4,420.00 | 5,190.00 | 4,919.16 | 10,324,009 |
| 2024-09-12 | 4,155.00 | 4,785.00 | 4,135.00 | 4,455.00 | 4,222.51 | 4,604,737 |
| 2024-09-11 | 4,050.00 | 4,230.00 | 4,025.00 | 4,145.00 | 3,928.69 | 739,242 |
| 2024-09-10 | 3,870.00 | 4,165.00 | 3,860.00 | 4,050.00 | 3,838.65 | 1,146,956 |
| 2024-09-09 | 3,670.00 | 3,855.00 | 3,670.00 | 3,825.00 | 3,625.39 | 305,449 |
| 2024-09-06 | 3,645.00 | 3,945.00 | 3,630.00 | 3,765.00 | 3,568.52 | 890,010 |
| 2024-09-05 | 3,500.00 | 3,640.00 | 3,500.00 | 3,615.00 | 3,426.35 | 247,983 |
| 2024-09-04 | 3,510.00 | 3,550.00 | 3,450.00 | 3,455.00 | 3,274.70 | 203,345 |
| 2024-09-03 | 3,615.00 | 3,655.00 | 3,585.00 | 3,595.00 | 3,407.39 | 96,750 |
| 2024-09-02 | 3,615.00 | 3,675.00 | 3,590.00 | 3,650.00 | 3,459.52 | 105,648 |
| 2024-08-30 | 3,580.00 | 3,625.00 | 3,565.00 | 3,605.00 | 3,416.87 | 68,626 |
| 2024-08-29 | 3,595.00 | 3,635.00 | 3,560.00 | 3,605.00 | 3,416.87 | 85,703 |
| 2024-08-28 | 3,625.00 | 3,660.00 | 3,580.00 | 3,635.00 | 3,445.31 | 68,201 |
| 2024-08-27 | 3,535.00 | 3,660.00 | 3,420.00 | 3,650.00 | 3,459.52 | 162,791 |
| 2024-08-26 | 3,580.00 | 3,620.00 | 3,515.00 | 3,545.00 | 3,360.00 | 160,844 |
| 2024-08-23 | 3,610.00 | 3,610.00 | 3,555.00 | 3,555.00 | 3,369.48 | 150,030 |
| 2024-08-22 | 3,670.00 | 3,690.00 | 3,600.00 | 3,625.00 | 3,435.83 | 218,170 |
| 2024-08-21 | 3,640.00 | 3,705.00 | 3,600.00 | 3,645.00 | 3,454.78 | 363,376 |
| 2024-08-20 | 3,880.00 | 3,885.00 | 3,675.00 | 3,690.00 | 3,497.43 | 848,713 |
| 2024-08-19 | 3,940.00 | 4,255.00 | 3,660.00 | 3,665.00 | 3,473.74 | 5,594,544 |
| 2024-08-16 | 3,650.00 | 3,720.00 | 3,635.00 | 3,690.00 | 3,497.43 | 70,866 |
| 2024-08-14 | 3,735.00 | 3,735.00 | 3,660.00 | 3,660.00 | 3,469.00 | 83,999 |
| 2024-08-13 | 3,735.00 | 3,850.00 | 3,655.00 | 3,670.00 | 3,478.48 | 381,701 |
| 2024-08-12 | 3,455.00 | 3,715.00 | 3,455.00 | 3,710.00 | 3,516.39 | 224,116 |
| 2024-08-09 | 3,475.00 | 3,550.00 | 3,475.00 | 3,485.00 | 3,303.13 | 51,125 |
| 2024-08-08 | 3,385.00 | 3,485.00 | 3,310.00 | 3,465.00 | 3,284.18 | 95,581 |
| 2024-08-07 | 3,255.00 | 3,395.00 | 3,250.00 | 3,390.00 | 3,213.09 | 86,344 |
| 2024-08-06 | 3,150.00 | 3,375.00 | 3,150.00 | 3,315.00 | 3,142.00 | 201,053 |
| 2024-08-05 | 3,505.00 | 3,585.00 | 3,050.00 | 3,145.00 | 2,980.88 | 333,128 |
| 2024-08-02 | 3,735.00 | 3,735.00 | 3,585.00 | 3,600.00 | 3,412.13 | 152,083 |
| 2024-08-01 | 3,690.00 | 3,745.00 | 3,630.00 | 3,735.00 | 3,540.09 | 60,316 |
| 2024-07-31 | 3,685.00 | 3,710.00 | 3,620.00 | 3,690.00 | 3,497.43 | 134,184 |
| 2024-07-30 | 3,725.00 | 3,745.00 | 3,680.00 | 3,685.00 | 3,492.70 | 56,538 |
| 2024-07-29 | 3,690.00 | 3,785.00 | 3,690.00 | 3,725.00 | 3,530.61 | 56,404 |
| 2024-07-26 | 3,690.00 | 3,725.00 | 3,670.00 | 3,725.00 | 3,530.61 | 55,120 |
| 2024-07-25 | 3,750.00 | 3,750.00 | 3,600.00 | 3,630.00 | 3,440.57 | 100,107 |
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.