Canada markets open in 7 hours 54 minutes

STraffic Co,. Ltd (234300.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
4,060.000.00 (0.00%)
At close: 03:30PM KST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20244,065.004,105.004,015.004,060.004,060.0089,911
May 02, 20244,065.004,120.004,040.004,060.004,060.0098,632
Apr 30, 20244,015.004,170.004,015.004,065.004,065.00212,586
Apr 29, 20243,990.004,110.003,965.004,040.004,040.00162,533
Apr 26, 20243,985.004,000.003,945.003,990.003,990.0066,085
Apr 25, 20244,030.004,050.003,960.003,985.003,985.0086,142
Apr 24, 20244,010.004,040.004,000.004,020.004,020.0074,231
Apr 23, 20243,900.004,025.003,900.004,010.004,010.00100,582
Apr 22, 20243,895.003,950.003,870.003,935.003,935.0062,700
Apr 19, 20243,955.003,990.003,815.003,930.003,930.00134,548
Apr 18, 20243,945.004,005.003,925.003,990.003,990.0070,644
Apr 17, 20243,885.004,015.003,860.003,945.003,945.00151,754
Apr 16, 20243,850.003,935.003,820.003,885.003,885.00152,704
Apr 15, 20243,870.003,920.003,830.003,915.003,915.00113,337
Apr 12, 20243,850.003,945.003,850.003,890.003,890.0076,183
Apr 11, 20243,950.003,965.003,805.003,900.003,900.00162,903
Apr 09, 20244,000.004,040.003,965.003,965.003,965.00108,125
Apr 08, 20244,105.004,170.004,000.004,000.004,000.00205,049
Apr 05, 20244,095.004,140.004,045.004,135.004,135.00163,703
Apr 04, 20244,250.004,260.004,130.004,140.004,140.00249,941
Apr 03, 20244,230.004,280.004,145.004,225.004,225.00316,973
Apr 02, 20244,220.004,295.004,200.004,230.004,230.00370,342
Apr 01, 20243,960.004,215.003,960.004,215.004,215.00558,704
Mar 29, 20243,980.004,005.003,945.003,960.003,960.00162,083
Mar 28, 20244,065.004,095.004,000.004,005.004,005.00109,870
Mar 27, 20244,070.004,070.004,025.004,040.004,040.0079,839
Mar 26, 20243,960.004,090.003,960.004,070.004,070.00228,941
Mar 25, 20243,935.004,000.003,935.004,000.004,000.00107,067
Mar 22, 20243,955.003,965.003,935.003,935.003,935.0073,926
Mar 21, 20243,980.003,980.003,915.003,955.003,955.00109,191
Mar 20, 20244,000.004,000.003,945.003,955.003,955.00148,332
Mar 19, 20244,015.004,035.003,975.003,995.003,995.00110,021
Mar 18, 20243,955.004,150.003,955.004,035.004,035.00228,236
Mar 15, 20244,010.004,015.003,955.003,955.003,955.00101,309
Mar 14, 20244,040.004,105.003,965.004,000.004,000.00215,140
Mar 13, 20244,040.004,105.003,975.004,080.004,080.00174,565
Mar 12, 20243,985.004,040.003,950.004,020.004,020.00145,778
Mar 11, 20243,975.004,035.003,975.003,985.003,985.00187,834
Mar 08, 20244,115.004,115.003,990.004,015.004,015.00185,108
Mar 07, 20244,120.004,135.004,020.004,060.004,060.00274,941
Mar 06, 20244,100.004,190.004,095.004,120.004,120.00200,248
Mar 05, 20244,220.004,230.004,100.004,140.004,140.00239,526
Mar 04, 20244,220.004,250.004,135.004,210.004,210.00210,752
Feb 29, 20244,150.004,335.004,105.004,210.004,210.00263,073
Feb 28, 20244,105.004,210.004,105.004,150.004,150.00145,007
Feb 27, 20244,300.004,330.004,100.004,115.004,115.00348,671
Feb 26, 20244,290.004,340.004,225.004,300.004,300.00189,856
Feb 23, 20244,350.004,420.004,235.004,280.004,280.00432,260
Feb 22, 20244,445.004,445.004,285.004,345.004,345.00560,563
Feb 21, 20244,550.004,620.004,405.004,420.004,420.001,642,967
Feb 20, 20244,345.004,660.004,315.004,500.004,500.006,007,138
Feb 19, 20244,320.004,385.004,200.004,275.004,275.00941,552
Feb 16, 20244,290.004,365.004,270.004,315.004,315.00628,705
Feb 15, 20244,240.004,370.004,225.004,250.004,250.001,077,588
Feb 14, 20244,170.004,195.004,080.004,170.004,170.00317,959
Feb 13, 20244,205.004,245.004,175.004,200.004,200.00268,777
Feb 08, 20244,275.004,305.004,155.004,200.004,200.00409,487
Feb 07, 20244,220.004,320.004,195.004,275.004,275.00633,250
Feb 06, 20244,190.004,245.004,070.004,190.004,190.00564,221
Feb 05, 20244,305.004,325.004,130.004,215.004,215.00802,041
Feb 02, 20244,320.004,365.004,280.004,365.004,365.001,408,161
Feb 01, 20244,375.004,460.004,255.004,320.004,320.003,042,583
Jan 31, 20243,905.004,570.003,880.004,240.004,240.0012,802,480
Jan 30, 20243,910.003,945.003,845.003,920.003,920.00169,995
Jan 29, 20244,035.004,045.003,870.003,910.003,910.00334,057
Jan 26, 20243,790.004,165.003,770.004,040.004,040.001,593,039
Jan 25, 20243,810.003,850.003,750.003,770.003,770.0085,004
Jan 24, 20243,885.003,885.003,785.003,840.003,840.0050,352
Jan 23, 20243,820.003,930.003,815.003,830.003,830.0080,257
Jan 22, 20243,840.003,880.003,805.003,855.003,855.0056,992
Jan 19, 20243,780.003,960.003,770.003,835.003,835.00102,433
Jan 18, 20243,675.003,815.003,675.003,780.003,780.0094,878
Jan 17, 20243,900.003,915.003,730.003,730.003,730.00215,674
Jan 16, 20243,910.003,960.003,860.003,900.003,900.0087,810
Jan 15, 20243,880.003,975.003,845.003,935.003,935.0098,735
Jan 12, 20244,055.004,055.003,865.003,915.003,915.00154,491
Jan 11, 20243,960.004,055.003,950.004,020.004,020.00226,772
Jan 10, 20243,970.004,000.003,915.003,960.003,960.0064,054
Jan 09, 20243,960.004,010.003,935.003,970.003,970.00139,511
Jan 08, 20243,900.003,955.003,870.003,950.003,950.00117,025
Jan 05, 20243,870.003,965.003,860.003,895.003,895.0078,737
Jan 04, 20243,920.003,920.003,840.003,870.003,870.00122,321
Jan 03, 20243,865.003,970.003,865.003,920.003,920.00109,618
Jan 02, 20243,825.003,940.003,825.003,940.003,940.00209,845
Dec 28, 20233,875.003,875.003,815.003,840.003,840.0070,932
Dec 27, 20233,810.003,860.003,810.003,835.003,835.00134,330
Dec 26, 20233,865.003,905.003,815.003,815.003,815.00140,816
Dec 22, 20233,910.003,945.003,870.003,880.003,880.00209,479
Dec 21, 20233,975.004,005.003,890.003,905.003,905.00217,829
Dec 20, 20233,990.004,350.003,915.003,995.003,995.003,022,573
Dec 19, 20233,940.003,940.003,875.003,915.003,915.0092,528
Dec 18, 20233,840.003,980.003,820.003,905.003,905.00356,768
Dec 15, 20233,790.003,885.003,785.003,815.003,815.00128,225
Dec 14, 20233,795.003,845.003,745.003,790.003,790.0084,235
Dec 13, 20233,785.003,845.003,715.003,785.003,785.0087,373
Dec 12, 20233,765.003,820.003,760.003,765.003,765.0096,202
Dec 11, 20233,730.003,805.003,620.003,785.003,785.0087,276
Dec 08, 20233,700.003,745.003,690.003,740.003,740.0055,862
Dec 07, 20233,750.003,765.003,685.003,685.003,685.0063,881
Dec 06, 20233,705.003,790.003,690.003,785.003,785.0056,634
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...