Skip to main content
STraffic Co,. Ltd (KOSDAQ:234300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,310.00
-100.00 (-2.93%)
At close: Mar 9, 2026

STraffic Co,. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 25, 20263,835.003,850.003,780.003,790.003,650.00-0.26%164,199
Feb 24, 20263,780.003,830.003,765.003,800.003,659.63-0.26%80,470
Feb 23, 20263,745.003,815.003,740.003,810.003,669.261.74%131,041
Feb 20, 20263,725.003,790.003,720.003,745.003,606.66-0.27%50,553
Feb 19, 20263,760.003,815.003,710.003,755.003,616.290.40%154,003
Feb 13, 20263,700.003,750.003,670.003,740.003,601.850.40%75,429
Feb 12, 20263,730.003,760.003,680.003,725.003,587.40-0.13%56,280
Feb 11, 20263,735.003,755.003,675.003,730.003,592.22-0.13%94,959
Feb 10, 20263,585.003,760.003,580.003,735.003,597.033.75%308,588
Feb 9, 20263,570.003,610.003,565.003,600.003,467.020.98%95,632
Feb 6, 20263,535.003,565.003,465.003,565.003,433.31-0.14%80,628
Feb 5, 20263,580.003,600.003,535.003,570.003,438.13-0.56%117,907
Feb 4, 20263,580.003,595.003,550.003,590.003,457.39-96,114
Feb 3, 20263,555.003,590.003,520.003,590.003,457.391.41%118,627
Feb 2, 20263,635.003,635.003,535.003,540.003,409.23-2.61%129,347
Jan 30, 20263,630.003,650.003,600.003,635.003,500.730.14%89,817
Jan 29, 20263,625.003,660.003,530.003,630.003,495.910.14%111,437
Jan 28, 20263,600.003,655.003,595.003,625.003,491.090.69%159,074
Jan 27, 20263,600.003,630.003,585.003,600.003,467.02-0.83%77,146
Jan 26, 20263,600.003,640.003,585.003,630.003,495.910.83%67,998
Jan 23, 20263,515.003,625.003,510.003,600.003,467.023.00%157,765
Jan 22, 20263,555.003,560.003,490.003,495.003,365.90-1.13%102,251
Jan 21, 20263,425.003,560.003,425.003,535.003,404.42-0.70%76,996
Jan 20, 20263,480.003,575.003,480.003,560.003,428.501.57%72,752
Jan 19, 20263,500.003,550.003,480.003,505.003,375.53-0.85%70,850
Jan 16, 20263,555.003,555.003,450.003,535.003,404.42-0.42%67,097
Jan 15, 20263,570.003,600.003,520.003,550.003,418.87-1.39%53,033
Jan 14, 20263,560.003,600.003,525.003,600.003,467.020.70%42,616
Jan 13, 20263,530.003,620.003,530.003,575.003,442.94-0.97%88,278
Jan 12, 20263,600.003,625.003,550.003,610.003,476.650.28%63,845
Jan 9, 20263,525.003,610.003,525.003,600.003,467.022.13%51,608
Jan 8, 20263,555.003,555.003,515.003,525.003,394.79-0.84%41,324
Jan 7, 20263,605.003,605.003,520.003,555.003,423.68-1.52%44,317
Jan 6, 20263,640.003,645.003,575.003,610.003,476.65-0.82%48,979
Jan 5, 20263,575.003,645.003,530.003,640.003,505.541.11%113,687
Jan 2, 20263,510.003,635.003,475.003,600.003,467.022.86%98,638
Dec 30, 20253,460.003,500.003,430.003,500.003,370.710.57%58,726
Dec 29, 20253,455.003,490.003,445.003,480.003,351.45-0.29%80,760
Dec 26, 20253,480.003,490.003,440.003,490.003,361.08-73,858
Dec 24, 20253,480.003,495.003,450.003,490.003,361.080.29%61,869
Dec 23, 20253,555.003,555.003,465.003,480.003,351.45-1.97%78,750
Dec 22, 20253,510.003,550.003,490.003,550.003,418.870.28%51,372
Dec 19, 20253,490.003,550.003,470.003,540.003,409.231.43%75,182
Dec 18, 20253,500.003,530.003,470.003,490.003,361.08-0.14%41,614
Dec 17, 20253,470.003,530.003,450.003,495.003,365.90-0.14%83,220
Dec 16, 20253,540.003,540.003,480.003,500.003,370.71-1.13%116,795
Dec 15, 20253,570.003,610.003,530.003,540.003,409.23-1.94%96,390
Dec 12, 20253,625.003,630.003,590.003,610.003,476.650.14%60,168
Dec 11, 20253,575.003,620.003,575.003,605.003,471.83-47,467
Dec 10, 20253,580.003,635.003,580.003,605.003,471.83-0.14%76,597
Dec 9, 20253,650.003,650.003,595.003,610.003,476.65-1.10%30,780
Dec 8, 20253,650.003,665.003,575.003,650.003,515.17-61,355
Dec 5, 20253,605.003,650.003,585.003,650.003,515.171.25%57,129
Dec 4, 20253,600.003,640.003,570.003,605.003,471.830.14%45,722
Dec 3, 20253,645.003,645.003,595.003,600.003,467.02-1.23%58,367
Dec 2, 20253,600.003,655.003,585.003,645.003,510.36-0.27%59,876
Dec 1, 20253,630.003,675.003,605.003,655.003,519.990.69%53,452
Nov 28, 20253,595.003,670.003,595.003,630.003,495.910.97%60,166
Nov 27, 20253,540.003,595.003,525.003,595.003,462.201.70%88,939
Nov 26, 20253,520.003,545.003,510.003,535.003,404.420.57%45,788
Nov 25, 20253,540.003,540.003,480.003,515.003,385.160.86%30,313
Nov 24, 20253,570.003,570.003,485.003,485.003,356.27-1.55%55,472
Nov 21, 20253,510.003,555.003,500.003,540.003,409.23-1.67%53,875
Nov 20, 20253,535.003,600.003,530.003,600.003,467.021.84%30,386
Nov 19, 20253,505.003,570.003,500.003,535.003,404.42-30,767
Nov 18, 20253,540.003,580.003,485.003,535.003,404.42-0.70%110,324
Nov 17, 20253,645.003,645.003,545.003,560.003,428.50-2.20%99,470
Nov 14, 20253,625.003,685.003,570.003,640.003,505.54-0.68%152,805
Nov 13, 20253,675.003,685.003,630.003,665.003,529.62-0.27%37,133
Nov 12, 20253,615.003,680.003,605.003,675.003,539.251.66%66,930
Nov 11, 20253,620.003,680.003,605.003,615.003,481.46-1.09%83,661
Nov 10, 20253,605.003,665.003,595.003,655.003,519.990.69%50,446
Nov 7, 20253,645.003,650.003,550.003,630.003,495.91-163,640
Nov 6, 20253,660.003,660.003,565.003,630.003,495.91-47,971
Nov 5, 20253,630.003,640.003,510.003,630.003,495.91-0.95%250,410
Nov 4, 20253,635.003,685.003,635.003,665.003,529.62-93,407
Nov 3, 20253,660.003,690.003,635.003,665.003,529.620.14%68,034
Oct 31, 20253,640.003,675.003,610.003,660.003,524.80-0.41%87,790
Oct 30, 20253,675.003,690.003,615.003,675.003,539.25-152,169
Oct 29, 20253,710.003,715.003,665.003,675.003,539.25-0.94%76,403
Oct 28, 20253,740.003,740.003,660.003,710.003,572.96-0.80%167,553
Oct 27, 20253,745.003,840.003,675.003,740.003,601.851.08%215,741
Oct 24, 20253,750.003,750.003,680.003,700.003,563.32-1.20%189,223
Oct 23, 20253,750.003,770.003,720.003,745.003,606.66-0.66%51,284
Oct 22, 20253,720.003,770.003,630.003,770.003,630.741.34%90,784
Oct 21, 20253,760.003,775.003,700.003,720.003,582.59-1.06%146,557
Oct 20, 20253,720.003,760.003,710.003,760.003,621.111.21%110,845
Oct 17, 20253,795.003,795.003,675.003,715.003,577.77-2.62%339,696
Oct 16, 20253,805.003,855.003,790.003,815.003,674.08-0.39%157,111
Oct 15, 20253,795.003,840.003,795.003,830.003,688.52-54,474
Oct 14, 20253,905.003,905.003,785.003,830.003,688.52-1.92%289,069
Oct 13, 20253,900.003,940.003,850.003,905.003,760.75-1.01%165,629
Oct 10, 20253,935.003,990.003,905.003,945.003,799.270.25%155,706