STraffic Co,. Ltd (KOSDAQ:234300)
 3,640.00
 -35.00 (-0.95%)
  Last updated: Oct 31, 2025, 11:26 AM KST
STraffic Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,675.00 | 3,690.00 | 3,615.00 | 3,675.00 | 3,675.00 | - | 152,169 | 
| Oct 29, 2025 | 3,710.00 | 3,715.00 | 3,665.00 | 3,675.00 | 3,675.00 | -0.94% | 76,403 | 
| Oct 28, 2025 | 3,740.00 | 3,740.00 | 3,660.00 | 3,710.00 | 3,710.00 | -0.80% | 167,553 | 
| Oct 27, 2025 | 3,745.00 | 3,840.00 | 3,675.00 | 3,740.00 | 3,740.00 | 1.08% | 215,741 | 
| Oct 24, 2025 | 3,750.00 | 3,750.00 | 3,680.00 | 3,700.00 | 3,700.00 | -1.20% | 189,223 | 
| Oct 23, 2025 | 3,750.00 | 3,770.00 | 3,720.00 | 3,745.00 | 3,745.00 | -0.66% | 51,284 | 
| Oct 22, 2025 | 3,720.00 | 3,770.00 | 3,630.00 | 3,770.00 | 3,770.00 | 1.34% | 90,784 | 
| Oct 21, 2025 | 3,760.00 | 3,775.00 | 3,700.00 | 3,720.00 | 3,720.00 | -1.06% | 146,557 | 
| Oct 20, 2025 | 3,720.00 | 3,760.00 | 3,710.00 | 3,760.00 | 3,760.00 | 1.21% | 110,845 | 
| Oct 17, 2025 | 3,795.00 | 3,795.00 | 3,675.00 | 3,715.00 | 3,715.00 | -2.62% | 339,696 | 
| Oct 16, 2025 | 3,805.00 | 3,855.00 | 3,790.00 | 3,815.00 | 3,815.00 | -0.39% | 157,111 | 
| Oct 15, 2025 | 3,795.00 | 3,840.00 | 3,795.00 | 3,830.00 | 3,830.00 | - | 54,474 | 
| Oct 14, 2025 | 3,905.00 | 3,905.00 | 3,785.00 | 3,830.00 | 3,830.00 | -1.92% | 289,069 | 
| Oct 13, 2025 | 3,900.00 | 3,940.00 | 3,850.00 | 3,905.00 | 3,905.00 | -1.01% | 165,629 | 
| Oct 10, 2025 | 3,935.00 | 3,990.00 | 3,905.00 | 3,945.00 | 3,945.00 | 0.25% | 155,706 | 
| Oct 2, 2025 | 3,910.00 | 3,970.00 | 3,905.00 | 3,935.00 | 3,935.00 | 0.90% | 223,738 | 
| Oct 1, 2025 | 3,895.00 | 4,170.00 | 3,860.00 | 3,900.00 | 3,900.00 | 0.13% | 1,462,441 | 
| Sep 30, 2025 | 3,900.00 | 3,900.00 | 3,845.00 | 3,895.00 | 3,895.00 | -0.13% | 85,492 | 
| Sep 29, 2025 | 3,885.00 | 3,945.00 | 3,860.00 | 3,900.00 | 3,900.00 | 0.65% | 93,863 | 
| Sep 26, 2025 | 3,895.00 | 3,900.00 | 3,830.00 | 3,875.00 | 3,875.00 | -0.90% | 140,653 | 
| Sep 25, 2025 | 3,880.00 | 4,165.00 | 3,845.00 | 3,910.00 | 3,910.00 | 0.77% | 532,871 | 
| Sep 24, 2025 | 3,910.00 | 3,910.00 | 3,845.00 | 3,880.00 | 3,880.00 | - | 74,646 | 
| Sep 23, 2025 | 3,895.00 | 3,895.00 | 3,845.00 | 3,880.00 | 3,880.00 | - | 77,159 | 
| Sep 22, 2025 | 3,910.00 | 3,925.00 | 3,855.00 | 3,880.00 | 3,880.00 | -0.64% | 138,359 | 
| Sep 19, 2025 | 3,910.00 | 3,945.00 | 3,905.00 | 3,905.00 | 3,905.00 | -1.01% | 78,464 | 
| Sep 18, 2025 | 3,880.00 | 3,945.00 | 3,855.00 | 3,945.00 | 3,945.00 | 1.68% | 74,974 | 
| Sep 17, 2025 | 3,875.00 | 3,910.00 | 3,855.00 | 3,880.00 | 3,880.00 | -0.77% | 82,764 | 
| Sep 16, 2025 | 3,905.00 | 3,915.00 | 3,870.00 | 3,910.00 | 3,910.00 | -0.13% | 69,121 | 
| Sep 15, 2025 | 3,930.00 | 3,940.00 | 3,880.00 | 3,915.00 | 3,915.00 | -0.38% | 49,376 | 
| Sep 12, 2025 | 3,900.00 | 3,935.00 | 3,880.00 | 3,930.00 | 3,930.00 | 1.03% | 83,666 | 
| Sep 11, 2025 | 3,900.00 | 3,910.00 | 3,860.00 | 3,890.00 | 3,890.00 | -0.26% | 50,410 | 
| Sep 10, 2025 | 3,865.00 | 3,900.00 | 3,840.00 | 3,900.00 | 3,900.00 | 0.91% | 94,684 | 
| Sep 9, 2025 | 3,840.00 | 3,865.00 | 3,805.00 | 3,865.00 | 3,865.00 | 0.65% | 62,050 | 
| Sep 8, 2025 | 3,825.00 | 3,855.00 | 3,795.00 | 3,840.00 | 3,840.00 | 0.39% | 61,198 | 
| Sep 5, 2025 | 3,855.00 | 3,855.00 | 3,805.00 | 3,825.00 | 3,825.00 | -0.78% | 45,815 | 
| Sep 4, 2025 | 3,815.00 | 3,860.00 | 3,800.00 | 3,855.00 | 3,855.00 | 1.31% | 51,022 | 
| Sep 3, 2025 | 3,820.00 | 3,835.00 | 3,780.00 | 3,805.00 | 3,805.00 | -0.78% | 119,937 | 
| Sep 2, 2025 | 3,830.00 | 3,880.00 | 3,800.00 | 3,835.00 | 3,835.00 | -0.13% | 140,332 | 
| Sep 1, 2025 | 3,870.00 | 3,900.00 | 3,830.00 | 3,840.00 | 3,840.00 | -1.66% | 94,719 | 
| Aug 29, 2025 | 3,875.00 | 3,955.00 | 3,865.00 | 3,905.00 | 3,905.00 | 1.03% | 188,033 | 
| Aug 28, 2025 | 4,010.00 | 4,020.00 | 3,845.00 | 3,865.00 | 3,865.00 | 0.52% | 354,502 | 
| Aug 27, 2025 | 3,870.00 | 3,870.00 | 3,820.00 | 3,845.00 | 3,845.00 | -0.65% | 64,804 | 
| Aug 26, 2025 | 3,870.00 | 3,880.00 | 3,835.00 | 3,870.00 | 3,870.00 | - | 59,644 | 
| Aug 25, 2025 | 3,815.00 | 3,900.00 | 3,815.00 | 3,870.00 | 3,870.00 | 1.57% | 69,178 | 
| Aug 22, 2025 | 3,835.00 | 3,845.00 | 3,800.00 | 3,810.00 | 3,810.00 | -0.65% | 44,668 | 
| Aug 21, 2025 | 3,855.00 | 3,885.00 | 3,810.00 | 3,835.00 | 3,835.00 | -0.52% | 71,741 | 
| Aug 20, 2025 | 3,900.00 | 3,925.00 | 3,760.00 | 3,855.00 | 3,855.00 | -1.15% | 153,964 | 
| Aug 19, 2025 | 3,895.00 | 3,950.00 | 3,865.00 | 3,900.00 | 3,900.00 | 0.13% | 108,666 | 
| Aug 18, 2025 | 3,885.00 | 3,935.00 | 3,850.00 | 3,895.00 | 3,895.00 | 0.91% | 83,135 | 
| Aug 14, 2025 | 3,860.00 | 3,890.00 | 3,845.00 | 3,860.00 | 3,860.00 | - | 38,370 |