Australia markets closed

STraffic Co,. Ltd (234300.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
4,005.00-35.00 (-0.87%)
At close: 03:30PM KST
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244,065.004,095.004,000.004,005.004,005.00109,870
27 Mar 20244,070.004,070.004,025.004,040.004,040.0079,839
26 Mar 20243,960.004,090.003,960.004,070.004,070.00228,941
25 Mar 20243,935.004,000.003,935.004,000.004,000.00107,067
22 Mar 20243,955.003,965.003,935.003,935.003,935.0073,926
21 Mar 20243,980.003,980.003,915.003,955.003,955.00109,191
20 Mar 20244,000.004,000.003,945.003,955.003,955.00148,332
19 Mar 20244,015.004,035.003,975.003,995.003,995.00110,021
18 Mar 20243,955.004,150.003,955.004,035.004,035.00228,236
15 Mar 20244,010.004,015.003,955.003,955.003,955.00101,309
14 Mar 20244,040.004,105.003,965.004,000.004,000.00215,140
13 Mar 20244,040.004,105.003,975.004,080.004,080.00174,565
12 Mar 20243,985.004,040.003,950.004,020.004,020.00145,778
11 Mar 20243,975.004,035.003,975.003,985.003,985.00187,834
08 Mar 20244,115.004,115.003,990.004,015.004,015.00185,108
07 Mar 20244,120.004,135.004,020.004,060.004,060.00274,941
06 Mar 20244,100.004,190.004,095.004,120.004,120.00200,248
05 Mar 20244,220.004,230.004,100.004,140.004,140.00239,526
04 Mar 20244,220.004,250.004,135.004,210.004,210.00210,752
29 Feb 20244,150.004,335.004,105.004,210.004,210.00263,073
28 Feb 20244,105.004,210.004,105.004,150.004,150.00145,007
27 Feb 20244,300.004,330.004,100.004,115.004,115.00348,671
26 Feb 20244,290.004,340.004,225.004,300.004,300.00189,856
23 Feb 20244,350.004,420.004,235.004,280.004,280.00432,260
22 Feb 20244,445.004,445.004,285.004,345.004,345.00560,563
21 Feb 20244,550.004,620.004,405.004,420.004,420.001,642,967
20 Feb 20244,345.004,660.004,315.004,500.004,500.006,007,138
19 Feb 20244,320.004,385.004,200.004,275.004,275.00941,552
16 Feb 20244,290.004,365.004,270.004,315.004,315.00628,705
15 Feb 20244,240.004,370.004,225.004,250.004,250.001,077,588
14 Feb 20244,170.004,195.004,080.004,170.004,170.00317,959
13 Feb 20244,205.004,245.004,175.004,200.004,200.00268,777
08 Feb 20244,275.004,305.004,155.004,200.004,200.00409,487
07 Feb 20244,220.004,320.004,195.004,275.004,275.00633,250
06 Feb 20244,190.004,245.004,070.004,190.004,190.00564,221
05 Feb 20244,305.004,325.004,130.004,215.004,215.00802,041
02 Feb 20244,320.004,365.004,280.004,365.004,365.001,408,161
01 Feb 20244,375.004,460.004,255.004,320.004,320.003,042,583
31 Jan 20243,905.004,570.003,880.004,240.004,240.0012,802,480
30 Jan 20243,910.003,945.003,845.003,920.003,920.00169,995
29 Jan 20244,035.004,045.003,870.003,910.003,910.00334,057
26 Jan 20243,790.004,165.003,770.004,040.004,040.001,593,039
25 Jan 20243,810.003,850.003,750.003,770.003,770.0085,004
24 Jan 20243,885.003,885.003,785.003,840.003,840.0050,352
23 Jan 20243,820.003,930.003,815.003,830.003,830.0080,257
22 Jan 20243,840.003,880.003,805.003,855.003,855.0056,992
19 Jan 20243,780.003,960.003,770.003,835.003,835.00102,433
18 Jan 20243,675.003,815.003,675.003,780.003,780.0094,878
17 Jan 20243,900.003,915.003,730.003,730.003,730.00215,674
16 Jan 20243,910.003,960.003,860.003,900.003,900.0087,810
15 Jan 20243,880.003,975.003,845.003,935.003,935.0098,735
12 Jan 20244,055.004,055.003,865.003,915.003,915.00154,491
11 Jan 20243,960.004,055.003,950.004,020.004,020.00226,772
10 Jan 20243,970.004,000.003,915.003,960.003,960.0064,054
09 Jan 20243,960.004,010.003,935.003,970.003,970.00139,511
08 Jan 20243,900.003,955.003,870.003,950.003,950.00117,025
05 Jan 20243,870.003,965.003,860.003,895.003,895.0078,737
04 Jan 20243,920.003,920.003,840.003,870.003,870.00122,321
03 Jan 20243,865.003,970.003,865.003,920.003,920.00109,618
02 Jan 20243,825.003,940.003,825.003,940.003,940.00209,845
28 Dec 20233,875.003,875.003,815.003,840.003,840.0070,932
27 Dec 20233,810.003,860.003,810.003,835.003,835.00134,330
26 Dec 20233,865.003,905.003,815.003,815.003,815.00140,816
22 Dec 20233,910.003,945.003,870.003,880.003,880.00209,479
21 Dec 20233,975.004,005.003,890.003,905.003,905.00217,829
20 Dec 20233,990.004,350.003,915.003,995.003,995.003,022,573
19 Dec 20233,940.003,940.003,875.003,915.003,915.0092,528
18 Dec 20233,840.003,980.003,820.003,905.003,905.00356,768
15 Dec 20233,790.003,885.003,785.003,815.003,815.00128,225
14 Dec 20233,795.003,845.003,745.003,790.003,790.0084,235
13 Dec 20233,785.003,845.003,715.003,785.003,785.0087,373
12 Dec 20233,765.003,820.003,760.003,765.003,765.0096,202
11 Dec 20233,730.003,805.003,620.003,785.003,785.0087,276
08 Dec 20233,700.003,745.003,690.003,740.003,740.0055,862
07 Dec 20233,750.003,765.003,685.003,685.003,685.0063,881
06 Dec 20233,705.003,790.003,690.003,785.003,785.0056,634
05 Dec 20233,790.003,825.003,700.003,700.003,700.00108,425
04 Dec 20233,760.003,760.003,695.003,760.003,760.0088,289
01 Dec 20233,815.003,825.003,760.003,760.003,760.0067,164
30 Nov 20233,800.003,860.003,735.003,825.003,825.0098,955
29 Nov 20233,815.003,905.003,760.003,760.003,760.0093,067
28 Nov 20233,845.003,900.003,805.003,820.003,820.0051,298
27 Nov 20233,885.003,935.003,845.003,845.003,845.0057,862
24 Nov 20233,930.003,945.003,905.003,920.003,920.0034,605
23 Nov 20234,085.004,085.003,910.003,940.003,940.00186,712
22 Nov 20233,895.003,960.003,840.003,960.003,960.00147,859
21 Nov 20233,905.003,920.003,860.003,895.003,895.0062,917
20 Nov 20233,850.003,915.003,820.003,885.003,885.0046,796
17 Nov 20233,945.003,945.003,790.003,850.003,850.00110,394
16 Nov 20233,860.003,945.003,855.003,925.003,925.00139,292
15 Nov 20233,835.003,885.003,775.003,885.003,885.00151,392
14 Nov 20233,670.003,810.003,670.003,770.003,770.00118,009
13 Nov 20233,690.003,755.003,620.003,670.003,670.00115,480
10 Nov 20233,760.003,790.003,650.003,725.003,725.00109,635
09 Nov 20233,860.003,865.003,730.003,770.003,770.00159,483
08 Nov 20233,775.003,850.003,765.003,835.003,835.00133,579
07 Nov 20233,815.003,870.003,720.003,775.003,775.00136,502
06 Nov 20233,830.003,855.003,770.003,855.003,855.00152,793
03 Nov 20233,720.003,755.003,685.003,750.003,750.0091,382
02 Nov 20233,620.003,725.003,600.003,680.003,680.00118,293
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...