Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

STraffic Co,. Ltd (234300.KQ)

4,000.00
+50.00
+(1.27%)
At close: 3:30:18 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,925.004,005.003,830.004,000.004,000.0095,948
Apr 30, 20253,980.003,980.003,895.003,950.003,950.0062,573
Apr 29, 20253,930.004,000.003,930.003,980.003,980.0064,719
Apr 28, 20253,980.004,015.003,925.003,940.003,940.00131,055
Apr 25, 20253,955.003,980.003,920.003,980.003,980.0059,036
Apr 24, 20253,995.004,000.003,945.003,950.003,950.0063,609
Apr 23, 20253,955.004,180.003,945.003,995.003,995.00330,325
Apr 22, 20253,865.003,950.003,845.003,945.003,945.00122,756
Apr 21, 20253,865.003,900.003,825.003,895.003,895.0054,443
Apr 18, 20253,870.003,885.003,770.003,865.003,865.0036,260
Apr 17, 20253,825.003,875.003,800.003,865.003,865.0031,920
Apr 16, 20253,870.003,875.003,805.003,825.003,825.0040,840
Apr 15, 20253,840.003,880.003,815.003,870.003,870.0066,288
Apr 14, 20253,770.003,850.003,740.003,830.003,830.00136,981
Apr 11, 20253,615.003,780.003,615.003,765.003,765.0086,129
Apr 10, 20253,590.003,725.003,590.003,680.003,680.00126,659
Apr 9, 20253,580.003,600.003,465.003,510.003,510.0099,380
Apr 8, 20253,645.003,660.003,535.003,590.003,590.0087,160
Apr 7, 20253,700.003,700.003,500.003,545.003,545.00161,492
Apr 4, 20253,605.003,750.003,605.003,730.003,730.0068,577
Apr 3, 20253,600.003,710.003,430.003,675.003,675.0061,030
Apr 2, 20253,625.003,700.003,625.003,660.003,660.0049,667
Apr 1, 20253,575.003,670.003,565.003,660.003,660.0056,136
Mar 31, 20253,605.003,800.003,550.003,565.003,565.00103,158
Mar 28, 20253,710.003,740.003,650.003,655.003,655.0079,569
Mar 27, 20253,795.003,830.003,730.003,745.003,745.0068,425
Mar 26, 20253,695.003,805.003,695.003,795.003,795.0044,421
Mar 25, 20253,740.003,815.003,665.003,710.003,710.0083,154
Mar 24, 20253,745.003,770.003,685.003,740.003,740.0047,963
Mar 21, 20253,840.003,840.003,720.003,750.003,750.00100,229
Mar 20, 20253,830.003,860.003,780.003,840.003,840.0071,679
Mar 19, 20253,825.003,855.003,790.003,840.003,840.0051,500
Mar 18, 20253,805.003,950.003,790.003,840.003,840.0074,153
Mar 17, 20253,740.003,900.003,715.003,800.003,800.0072,423
Mar 14, 20253,670.003,765.003,670.003,740.003,740.0041,018
Mar 13, 20253,780.003,800.003,690.003,705.003,705.0081,583
Mar 12, 20253,735.003,835.003,720.003,760.003,760.00100,508
Mar 11, 20253,745.003,745.003,635.003,735.003,735.00118,556
Mar 10, 20253,785.003,795.003,730.003,755.003,755.0045,967
Mar 7, 20253,820.003,820.003,720.003,775.003,775.0087,735
Mar 6, 20253,870.003,880.003,810.003,820.003,820.0044,194
Mar 5, 20253,775.003,870.003,720.003,860.003,860.0068,506
Mar 4, 20253,775.003,800.003,700.003,775.003,775.00128,469
Feb 28, 20253,925.003,950.003,780.003,780.003,780.00280,628
Feb 27, 20254,045.004,070.003,980.003,980.003,980.0053,161
Feb 26, 20253,960.004,060.003,905.004,040.004,040.0098,659
Feb 25, 20254,040.004,040.003,935.003,935.003,935.00114,721
Feb 24, 20253,995.004,085.003,875.004,055.004,055.00171,112
Feb 21, 20254,075.004,095.004,015.004,020.004,020.0067,786
Feb 20, 20254,125.004,175.004,040.004,060.004,060.00142,436
Feb 19, 20254,125.004,150.004,055.004,125.004,125.00122,139
Feb 18, 20254,050.004,100.004,005.004,100.004,100.0075,246
Feb 17, 20254,045.004,080.004,000.004,050.004,050.0086,069
Feb 14, 20254,050.004,085.003,985.004,045.004,045.0071,700
Feb 13, 20253,980.004,095.003,935.004,050.004,050.00108,030
Feb 12, 20254,030.004,030.003,920.003,980.003,980.00132,067
Feb 11, 20254,100.004,115.004,010.004,030.004,030.00104,416
Feb 10, 20254,075.004,120.003,985.004,100.004,100.00103,492
Feb 7, 20254,130.004,130.004,035.004,085.004,085.00112,042
Feb 6, 20254,090.004,165.004,080.004,130.004,130.00116,884
Feb 5, 20254,125.004,125.004,035.004,090.004,090.0072,587
Feb 4, 20254,040.004,120.004,040.004,090.004,090.00143,971
Feb 3, 20254,150.004,190.003,930.004,000.004,000.00257,861
Jan 31, 20254,300.004,320.004,160.004,170.004,170.00192,647
Jan 24, 20254,050.004,435.003,985.004,275.004,275.00999,797
Jan 23, 20254,150.004,150.004,010.004,015.004,015.00203,113
Jan 22, 20253,915.004,210.003,895.004,145.004,145.00467,287
Jan 21, 20253,915.003,945.003,875.003,900.003,900.0068,692
Jan 20, 20253,985.003,985.003,900.003,925.003,925.0034,171
Jan 17, 20253,910.003,950.003,900.003,945.003,945.0055,515
Jan 16, 20253,920.004,030.003,890.003,945.003,945.0060,157
Jan 15, 20253,925.003,990.003,885.003,930.003,930.00114,677
Jan 14, 20253,950.004,050.003,925.003,950.003,950.0072,961
Jan 13, 20253,985.004,010.003,905.003,910.003,910.00146,893
Jan 10, 20253,830.004,070.003,795.004,030.004,030.00351,111
Jan 9, 20253,800.003,820.003,705.003,820.003,820.00177,060
Jan 8, 20253,760.003,815.003,740.003,790.003,790.0091,717
Jan 7, 20253,835.003,850.003,775.003,795.003,795.0081,223
Jan 6, 20253,825.003,855.003,790.003,840.003,840.0065,590
Jan 3, 20253,805.003,850.003,790.003,825.003,825.0078,391
Jan 2, 20253,710.003,815.003,710.003,805.003,805.0089,252
Dec 30, 20243,695.003,810.003,695.003,785.003,785.0065,815
Dec 27, 2024 40 Dividend
Dec 27, 20243,745.003,820.003,705.003,760.003,760.0092,442
Dec 26, 20243,920.003,920.003,790.003,790.003,750.0093,341
Dec 24, 20243,895.003,895.003,800.003,830.003,789.5871,598
Dec 23, 20243,765.003,895.003,765.003,860.003,819.26126,419
Dec 20, 20243,785.003,815.003,710.003,765.003,725.2685,391
Dec 19, 20243,720.003,825.003,705.003,810.003,769.7954,712
Dec 18, 20243,860.003,860.003,755.003,815.003,774.74115,325
Dec 17, 20243,860.003,880.003,760.003,860.003,819.2676,997
Dec 16, 20243,920.003,940.003,830.003,865.003,824.21200,811
Dec 13, 20243,765.003,855.003,720.003,855.003,814.31124,063
Dec 12, 20243,800.003,815.003,690.003,770.003,730.21132,428
Dec 11, 20243,560.003,820.003,555.003,800.003,759.89150,282
Dec 10, 20243,315.003,565.003,315.003,560.003,522.43119,013
Dec 9, 20243,425.003,465.003,340.003,340.003,304.75226,759
Dec 6, 20243,565.003,605.003,410.003,535.003,497.69323,824
Dec 5, 20243,650.003,680.003,575.003,610.003,571.90131,177
Dec 4, 20243,650.003,730.003,590.003,650.003,611.48345,439
Dec 3, 20243,750.003,830.003,705.003,760.003,720.32240,982
Dec 2, 20243,990.003,990.003,790.003,820.003,779.68325,823
Nov 29, 20244,005.004,065.003,935.003,950.003,908.31235,477
Nov 28, 20244,055.004,080.003,975.004,065.004,022.10210,769
Nov 27, 20244,100.004,255.004,035.004,075.004,031.99524,343
Nov 26, 20244,075.004,090.003,990.004,080.004,036.94122,160
Nov 25, 20244,080.004,120.004,010.004,065.004,022.10118,673
Nov 22, 20243,930.004,095.003,930.004,075.004,031.99144,030
Nov 21, 20244,060.004,090.003,965.003,965.003,923.15161,922
Nov 20, 20244,065.004,140.004,020.004,085.004,041.89125,396
Nov 19, 20244,000.004,165.003,970.004,085.004,041.89139,879
Nov 18, 20244,145.004,145.004,005.004,010.003,967.68151,794
Nov 15, 20243,880.004,105.003,795.004,080.004,036.94399,955
Nov 14, 20243,900.004,025.003,840.003,900.003,858.84249,924
Nov 13, 20243,820.004,145.003,820.003,825.003,784.63332,794
Nov 12, 20244,105.004,125.003,850.003,860.003,819.26535,854
Nov 11, 20244,130.004,140.004,030.004,105.004,061.68205,899
Nov 8, 20244,155.004,230.004,125.004,155.004,111.15145,962
Nov 7, 20244,095.004,200.004,090.004,195.004,150.73156,499
Nov 6, 20244,145.004,190.004,050.004,090.004,046.83215,607
Nov 5, 20244,240.004,295.004,100.004,165.004,121.04197,135
Nov 4, 20244,105.004,370.004,105.004,240.004,195.25290,843
Nov 1, 20244,270.004,300.004,150.004,150.004,106.20276,032
Oct 31, 20244,365.004,390.004,255.004,355.004,309.04298,695
Oct 30, 20244,265.004,420.004,240.004,420.004,373.35366,523
Oct 29, 20244,245.004,350.004,200.004,265.004,219.99247,769
Oct 28, 20244,195.004,325.004,130.004,290.004,244.72363,688
Oct 25, 20244,285.004,300.004,120.004,185.004,140.83357,013
Oct 24, 20244,190.004,270.004,000.004,270.004,224.93952,307
Oct 23, 20244,425.004,530.004,020.004,200.004,155.671,035,981
Oct 22, 20244,330.004,415.004,185.004,395.004,348.61406,827
Oct 21, 20244,375.004,440.004,300.004,350.004,304.09286,079
Oct 18, 20244,470.004,550.004,355.004,450.004,403.03357,739
Oct 17, 20244,790.004,800.004,470.004,470.004,422.82603,199
Oct 16, 20244,695.004,725.004,525.004,720.004,670.18383,608
Oct 15, 20245,050.005,070.004,645.004,695.004,645.451,182,256
Oct 14, 20245,040.005,070.004,915.005,050.004,996.70731,939
Oct 11, 20244,765.004,930.004,730.004,930.004,877.97610,947
Oct 10, 20244,835.005,120.004,735.004,775.004,724.601,216,961
Oct 8, 20245,100.005,160.004,655.004,790.004,739.45969,456
Oct 7, 20245,040.005,110.004,805.004,905.004,853.23862,171
Oct 4, 20244,735.005,100.004,725.004,925.004,873.021,092,884
Oct 2, 20244,700.004,865.004,590.004,775.004,724.60806,587
Sep 30, 20244,900.004,950.004,650.004,735.004,685.031,192,198
Sep 27, 20245,260.005,380.004,910.004,920.004,868.071,509,647
Sep 26, 20245,100.005,420.004,785.005,190.005,135.223,513,374
Sep 25, 20245,880.005,880.005,000.005,000.004,947.231,255,085
Sep 24, 20246,050.006,050.005,940.005,940.005,877.31340,577
Sep 23, 20245,820.006,010.005,820.005,980.005,916.89634,148
Sep 20, 20245,800.006,110.005,770.005,850.005,788.263,133,971
Sep 19, 20245,350.005,980.005,260.005,820.005,758.589,305,302
Sep 13, 20244,430.005,340.004,420.005,190.005,135.2210,324,000
Sep 12, 20244,155.004,785.004,135.004,455.004,407.984,604,737
Sep 11, 20244,050.004,230.004,025.004,145.004,101.25739,242
Sep 10, 20243,870.004,165.003,860.004,050.004,007.261,146,956
Sep 9, 20243,670.003,855.003,670.003,825.003,784.63305,449
Sep 6, 20243,645.003,945.003,630.003,765.003,725.26890,010
Sep 5, 20243,500.003,640.003,500.003,615.003,576.85247,983
Sep 4, 20243,510.003,550.003,450.003,455.003,418.54200,166
Sep 3, 20243,615.003,655.003,585.003,595.003,557.0696,750
Sep 2, 20243,615.003,675.003,590.003,650.003,611.48105,648
Aug 30, 20243,580.003,625.003,565.003,605.003,566.9568,626
Aug 29, 20243,595.003,635.003,560.003,605.003,566.9585,703
Aug 28, 20243,625.003,660.003,580.003,635.003,596.6468,201
Aug 27, 20243,535.003,660.003,420.003,650.003,611.48162,791
Aug 26, 20243,580.003,620.003,515.003,545.003,507.59160,844
Aug 23, 20243,610.003,610.003,555.003,555.003,517.48150,030
Aug 22, 20243,670.003,690.003,600.003,625.003,586.74218,170
Aug 21, 20243,640.003,705.003,600.003,645.003,606.53363,376
Aug 20, 20243,880.003,885.003,675.003,690.003,651.06848,713
Aug 19, 20243,940.004,255.003,660.003,665.003,626.325,594,544
Aug 16, 20243,650.003,720.003,635.003,690.003,651.0670,866
Aug 14, 20243,735.003,735.003,660.003,660.003,621.3783,999
Aug 13, 20243,735.003,850.003,655.003,670.003,631.27381,701
Aug 12, 20243,455.003,715.003,455.003,710.003,670.84224,116
Aug 9, 20243,475.003,550.003,475.003,485.003,448.2251,125
Aug 8, 20243,385.003,485.003,310.003,465.003,428.4395,581
Aug 7, 20243,255.003,395.003,250.003,390.003,354.2286,344
Aug 6, 20243,150.003,375.003,150.003,315.003,280.01201,053
Aug 5, 20243,505.003,585.003,050.003,145.003,111.81333,128
Aug 2, 20243,735.003,735.003,585.003,600.003,562.01152,083
Aug 1, 20243,690.003,745.003,630.003,735.003,695.5860,316
Jul 31, 20243,685.003,710.003,620.003,690.003,651.06134,184
Jul 30, 20243,725.003,745.003,680.003,685.003,646.1156,538
Jul 29, 20243,690.003,785.003,690.003,725.003,685.6956,404
Jul 26, 20243,690.003,725.003,670.003,725.003,685.6955,120
Jul 25, 20243,750.003,750.003,600.003,630.003,591.69100,107
Jul 24, 20243,735.003,810.003,730.003,750.003,710.4274,254
Jul 23, 20243,690.003,795.003,690.003,735.003,695.5896,340
Jul 22, 20243,765.003,805.003,705.003,765.003,725.2677,290
Jul 19, 20243,715.003,785.003,700.003,765.003,725.2677,191
Jul 18, 20243,720.003,740.003,700.003,715.003,675.7948,571
Jul 17, 20243,675.003,740.003,645.003,720.003,680.7477,257
Jul 16, 20243,705.003,715.003,675.003,675.003,636.2147,996
Jul 15, 20243,685.003,735.003,680.003,705.003,665.9036,545
Jul 12, 20243,720.003,735.003,675.003,700.003,660.9545,525
Jul 11, 20243,700.003,740.003,690.003,700.003,660.9559,498
Jul 10, 20243,705.003,715.003,675.003,700.003,660.9552,037
Jul 9, 20243,715.003,980.003,690.003,715.003,675.79374,937
Jul 8, 20243,730.003,790.003,690.003,715.003,675.7946,618
Jul 5, 20243,720.003,795.003,670.003,730.003,690.6387,944
Jul 4, 20243,765.003,790.003,700.003,755.003,715.3773,128
Jul 3, 20243,845.003,845.003,750.003,795.003,754.9547,907
Jul 2, 20243,835.003,935.003,745.003,795.003,754.95212,737
Jul 1, 20243,850.003,850.003,770.003,795.003,754.9561,320
Jun 28, 20243,820.003,900.003,770.003,790.003,750.00131,058
Jun 27, 20243,810.003,810.003,725.003,790.003,750.00105,673
Jun 26, 20243,800.003,825.003,770.003,800.003,759.8956,909
Jun 25, 20243,735.003,810.003,735.003,795.003,754.9552,368
Jun 24, 20243,860.003,860.003,780.003,785.003,745.0581,400
Jun 21, 20243,840.003,865.003,810.003,840.003,799.4757,606
Jun 20, 20243,885.003,885.003,840.003,860.003,819.2653,041
Jun 19, 20243,890.003,900.003,840.003,855.003,814.3168,983
Jun 18, 20243,925.003,950.003,840.003,890.003,848.9498,240
Jun 17, 20243,915.003,985.003,900.003,925.003,883.58196,662
Jun 14, 20243,900.003,900.003,825.003,855.003,814.31118,040
Jun 13, 20243,845.003,915.003,845.003,865.003,824.2177,016
Jun 12, 20243,880.003,885.003,820.003,850.003,809.3781,747
Jun 11, 20243,880.003,960.003,850.003,880.003,839.0557,212
Jun 10, 20243,885.003,900.003,840.003,880.003,839.05110,789
Jun 7, 20243,935.003,975.003,880.003,910.003,868.7384,320
Jun 5, 20243,925.003,980.003,890.003,935.003,893.4785,219
Jun 4, 20243,910.004,080.003,890.003,935.003,893.47301,642
Jun 3, 20243,920.003,975.003,850.003,950.003,908.31178,554
May 31, 20243,805.003,860.003,805.003,805.003,764.8475,369
May 30, 20243,880.003,900.003,805.003,840.003,799.4776,966
May 29, 20244,010.004,170.003,855.003,855.003,814.31517,717
May 28, 20243,810.003,890.003,810.003,860.003,819.2699,050
May 27, 20243,900.003,900.003,800.003,880.003,839.0576,032
May 24, 20243,830.003,940.003,795.003,845.003,804.4292,264
May 23, 20243,830.003,855.003,780.003,845.003,804.4265,680
May 22, 20243,910.003,930.003,820.003,855.003,814.31151,647
May 21, 20243,885.003,930.003,880.003,930.003,888.5281,299
May 20, 20243,945.003,970.003,890.003,900.003,858.84103,104
May 17, 20244,000.004,055.003,895.003,925.003,883.58288,479
May 16, 20244,075.004,125.004,055.004,075.004,031.99132,768
May 14, 20244,085.004,090.004,050.004,075.004,031.9973,610
May 13, 20244,095.004,095.004,025.004,065.004,022.1089,141
May 10, 20244,060.004,090.004,000.004,075.004,031.99114,293
May 9, 20244,120.004,125.004,040.004,060.004,017.15143,204
May 8, 20244,100.004,140.004,085.004,130.004,086.4161,869
May 7, 20244,060.004,135.004,040.004,130.004,086.41124,273
May 3, 20244,065.004,105.004,015.004,060.004,017.1589,911
May 2, 20244,065.004,120.004,040.004,060.004,017.1598,632