Skip to main content
STraffic Co,. Ltd (KOSDAQ:234300)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,885.00
+5.00 (0.13%)
At close: Apr 28, 2026

STraffic Co,. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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