STraffic Co,. Ltd (KOSDAQ:234300)
South Korea · Delayed Price · Currency is KRW 2,715.00
+110.00 (4.22%)
At close: Jul 31, 2026
STraffic Co,. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,610.00 | 2,730.00 | 2,605.00 | 2,715.00 | 2,715.00 | 4.22% | 70,307 |
| Jul 30, 2026 | 2,510.00 | 2,660.00 | 2,510.00 | 2,605.00 | 2,605.00 | -0.95% | 59,400 |
| Jul 29, 2026 | 2,770.00 | 2,825.00 | 2,525.00 | 2,630.00 | 2,630.00 | -6.41% | 141,465 |
| Jul 28, 2026 | 2,805.00 | 2,885.00 | 2,730.00 | 2,810.00 | 2,810.00 | -2.60% | 62,994 |
| Jul 27, 2026 | 2,875.00 | 2,940.00 | 2,755.00 | 2,885.00 | 2,885.00 | -0.35% | 32,799 |
| Jul 24, 2026 | 2,920.00 | 2,925.00 | 2,840.00 | 2,895.00 | 2,895.00 | -0.86% | 29,321 |
| Jul 23, 2026 | 2,900.00 | 2,930.00 | 2,865.00 | 2,920.00 | 2,920.00 | 0.69% | 21,111 |
| Jul 22, 2026 | 2,880.00 | 2,940.00 | 2,840.00 | 2,900.00 | 2,900.00 | 1.40% | 29,016 |
| Jul 21, 2026 | 2,875.00 | 2,880.00 | 2,800.00 | 2,860.00 | 2,860.00 | - | 22,437 |
| Jul 20, 2026 | 2,900.00 | 2,970.00 | 2,800.00 | 2,860.00 | 2,860.00 | -1.55% | 62,242 |
| Jul 16, 2026 | 2,930.00 | 2,990.00 | 2,895.00 | 2,905.00 | 2,905.00 | -2.19% | 60,961 |
| Jul 15, 2026 | 2,765.00 | 3,005.00 | 2,765.00 | 2,970.00 | 2,970.00 | 8.00% | 93,618 |
| Jul 14, 2026 | 2,735.00 | 2,780.00 | 2,700.00 | 2,750.00 | 2,750.00 | - | 44,258 |
| Jul 13, 2026 | 2,820.00 | 2,865.00 | 2,735.00 | 2,750.00 | 2,750.00 | -3.17% | 63,474 |
| Jul 10, 2026 | 2,745.00 | 2,870.00 | 2,745.00 | 2,840.00 | 2,840.00 | 2.16% | 52,847 |
| Jul 9, 2026 | 2,780.00 | 2,810.00 | 2,710.00 | 2,780.00 | 2,780.00 | -0.36% | 45,511 |
| Jul 8, 2026 | 2,775.00 | 2,820.00 | 2,725.00 | 2,790.00 | 2,790.00 | -0.71% | 49,333 |
| Jul 7, 2026 | 2,795.00 | 2,865.00 | 2,770.00 | 2,810.00 | 2,810.00 | 0.18% | 66,032 |
| Jul 6, 2026 | 2,805.00 | 2,875.00 | 2,780.00 | 2,805.00 | 2,805.00 | -1.41% | 48,164 |
| Jul 3, 2026 | 2,870.00 | 2,875.00 | 2,745.00 | 2,845.00 | 2,845.00 | - | 36,246 |
| Jul 2, 2026 | 2,880.00 | 2,915.00 | 2,815.00 | 2,845.00 | 2,845.00 | -2.40% | 46,087 |
| Jul 1, 2026 | 2,850.00 | 2,925.00 | 2,845.00 | 2,915.00 | 2,915.00 | 1.75% | 43,108 |
| Jun 30, 2026 | 2,855.00 | 2,880.00 | 2,780.00 | 2,865.00 | 2,865.00 | -0.35% | 55,351 |
| Jun 29, 2026 | 2,715.00 | 2,875.00 | 2,715.00 | 2,875.00 | 2,875.00 | 5.31% | 88,058 |
| Jun 26, 2026 | 2,770.00 | 2,785.00 | 2,555.00 | 2,730.00 | 2,730.00 | -1.97% | 179,416 |
| Jun 25, 2026 | 2,815.00 | 2,895.00 | 2,740.00 | 2,785.00 | 2,785.00 | -1.94% | 56,856 |
| Jun 24, 2026 | 2,760.00 | 2,840.00 | 2,730.00 | 2,840.00 | 2,840.00 | 2.16% | 57,109 |
| Jun 23, 2026 | 2,900.00 | 2,925.00 | 2,720.00 | 2,780.00 | 2,780.00 | -4.47% | 115,084 |
| Jun 22, 2026 | 3,000.00 | 3,000.00 | 2,870.00 | 2,910.00 | 2,910.00 | -3.00% | 90,000 |
| Jun 19, 2026 | 3,050.00 | 3,055.00 | 2,935.00 | 3,000.00 | 3,000.00 | -0.17% | 70,641 |
| Jun 18, 2026 | 2,985.00 | 3,040.00 | 2,970.00 | 3,005.00 | 3,005.00 | -1.15% | 43,004 |
| Jun 17, 2026 | 2,980.00 | 3,065.00 | 2,965.00 | 3,040.00 | 3,040.00 | 0.66% | 46,570 |
| Jun 16, 2026 | 3,000.00 | 3,025.00 | 2,965.00 | 3,020.00 | 3,020.00 | 0.50% | 52,437 |
| Jun 15, 2026 | 2,990.00 | 3,015.00 | 2,970.00 | 3,005.00 | 3,005.00 | 1.86% | 32,186 |
| Jun 12, 2026 | 2,890.00 | 2,975.00 | 2,885.00 | 2,950.00 | 2,950.00 | 2.25% | 109,374 |
| Jun 11, 2026 | 2,890.00 | 2,890.00 | 2,815.00 | 2,885.00 | 2,885.00 | - | 29,042 |
| Jun 10, 2026 | 2,875.00 | 2,890.00 | 2,805.00 | 2,885.00 | 2,885.00 | 0.87% | 58,357 |
| Jun 9, 2026 | 2,800.00 | 2,930.00 | 2,790.00 | 2,860.00 | 2,860.00 | 2.14% | 39,235 |
| Jun 8, 2026 | 2,900.00 | 2,935.00 | 2,765.00 | 2,800.00 | 2,800.00 | -5.56% | 105,894 |
| Jun 5, 2026 | 2,970.00 | 3,060.00 | 2,935.00 | 2,965.00 | 2,965.00 | -1.66% | 49,489 |
| Jun 4, 2026 | 2,980.00 | 3,080.00 | 2,975.00 | 3,015.00 | 3,015.00 | 1.01% | 70,640 |
| Jun 2, 2026 | 2,965.00 | 3,025.00 | 2,935.00 | 2,985.00 | 2,985.00 | 0.17% | 106,641 |
| Jun 1, 2026 | 3,020.00 | 3,070.00 | 2,975.00 | 2,980.00 | 2,980.00 | -1.00% | 119,846 |
| May 29, 2026 | 3,070.00 | 3,070.00 | 2,960.00 | 3,010.00 | 3,010.00 | -0.17% | 90,406 |
| May 28, 2026 | 3,115.00 | 3,115.00 | 2,940.00 | 3,015.00 | 3,015.00 | -1.79% | 212,111 |
| May 27, 2026 | 3,075.00 | 3,135.00 | 3,050.00 | 3,070.00 | 3,070.00 | -0.97% | 154,984 |
| May 26, 2026 | 3,255.00 | 3,260.00 | 3,100.00 | 3,100.00 | 3,100.00 | -3.58% | 152,253 |
| May 22, 2026 | 3,100.00 | 3,230.00 | 3,100.00 | 3,215.00 | 3,215.00 | 4.05% | 97,014 |
| May 21, 2026 | 3,200.00 | 3,260.00 | 3,090.00 | 3,090.00 | 3,090.00 | -3.13% | 259,795 |
| May 20, 2026 | 3,275.00 | 3,275.00 | 3,145.00 | 3,190.00 | 3,190.00 | -2.60% | 153,123 |