Skip to main content
logo
STraffic Co,. Ltd (KOSDAQ:234300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,665.00
+40.00 (1.10%)
At close: May 8, 2026

STraffic Co,. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20263,665.003,665.003,535.003,535.003,535.00-3.55%198,494
May 8, 20263,625.003,700.003,590.003,665.003,665.001.10%99,515
May 7, 20263,635.003,680.003,560.003,625.003,625.00-0.28%104,264
May 6, 20263,745.003,850.003,595.003,635.003,635.00-2.94%431,139
May 4, 20263,845.003,865.003,745.003,745.003,745.00-2.60%207,922
Apr 30, 20263,900.003,905.003,800.003,845.003,845.00-1.41%128,152
Apr 29, 20263,885.003,900.003,850.003,900.003,900.000.39%135,088
Apr 28, 20263,850.003,895.003,805.003,885.003,885.000.13%184,542
Apr 27, 20263,820.003,890.003,800.003,880.003,880.002.11%197,087
Apr 24, 20263,695.003,830.003,695.003,800.003,800.002.84%215,014
Apr 23, 20263,695.003,700.003,655.003,695.003,695.000.14%116,995
Apr 22, 20263,700.003,715.003,655.003,690.003,690.00-0.27%63,457
Apr 21, 20263,730.003,735.003,655.003,700.003,700.00-0.67%173,673
Apr 20, 20263,620.003,830.003,620.003,725.003,725.003.04%306,913
Apr 17, 20263,625.003,630.003,570.003,615.003,615.00-74,782
Apr 16, 20263,600.003,665.003,580.003,615.003,615.000.70%106,640
Apr 15, 20263,465.003,595.003,465.003,590.003,590.004.06%186,807
Apr 14, 20263,430.003,450.003,415.003,450.003,450.001.17%71,191
Apr 13, 20263,410.003,430.003,380.003,410.003,410.00-30,199
Apr 10, 20263,390.003,415.003,365.003,410.003,410.001.19%93,167
Apr 9, 20263,315.003,400.003,300.003,370.003,370.000.90%92,100
Apr 8, 20263,290.003,345.003,285.003,340.003,340.001.98%66,358
Apr 7, 20263,285.003,305.003,225.003,275.003,275.00-0.46%61,571
Apr 6, 20263,345.003,360.003,255.003,290.003,290.00-1.64%74,761
Apr 3, 20263,305.003,450.003,260.003,345.003,345.001.52%152,180
Apr 2, 20263,395.003,405.003,225.003,295.003,295.00-2.08%81,131
Apr 1, 20263,310.003,375.003,270.003,365.003,365.003.70%52,503
Mar 31, 20263,300.003,350.003,195.003,245.003,245.00-2.84%162,222
Mar 30, 20263,400.003,400.003,305.003,340.003,340.00-2.05%32,183
Mar 27, 20263,375.003,415.003,310.003,410.003,410.000.89%41,109
Mar 26, 20263,400.003,430.003,350.003,380.003,380.00-0.59%75,880
Mar 25, 20263,350.003,410.003,350.003,400.003,400.001.80%62,220
Mar 24, 20263,370.003,380.003,280.003,340.003,340.000.91%105,926
Mar 23, 20263,370.003,370.003,280.003,310.003,310.00-2.22%103,604
Mar 20, 20263,300.003,400.003,300.003,385.003,385.002.58%50,169
Mar 19, 20263,325.003,330.003,275.003,300.003,300.00-1.20%85,513
Mar 18, 20263,455.003,460.003,330.003,340.003,340.00-2.05%108,742
Mar 17, 20263,430.003,440.003,390.003,410.003,410.00-0.87%30,872
Mar 16, 20263,480.003,485.003,370.003,440.003,440.00-1.15%53,185
Mar 13, 20263,380.003,495.003,350.003,480.003,480.002.65%112,630
Mar 12, 20263,420.003,440.003,310.003,390.003,390.00-88,357
Mar 11, 20263,375.003,450.003,360.003,390.003,390.000.44%52,157
Mar 10, 20263,360.003,410.003,310.003,375.003,375.001.96%54,490
Mar 9, 20263,300.003,390.003,255.003,310.003,310.00-2.93%109,571
Mar 6, 20263,430.003,445.003,240.003,410.003,410.000.44%69,400
Mar 5, 20263,310.003,440.003,310.003,395.003,395.004.14%108,703
Mar 4, 20263,520.003,525.003,200.003,260.003,260.00-7.25%267,581
Mar 3, 20263,535.003,560.003,490.003,515.003,515.00-2.50%168,444
Feb 27, 20263,680.003,680.003,570.003,605.003,605.00-1.23%100,635
Feb 26, 20263,770.003,775.003,635.003,650.003,650.00-3.69%157,404