sTraffic Co., Ltd. 234300
KRX · South Korea · Transportation
KRW 3,235.00-5.00 (-0.15%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,245.00 | +0.15% | KRW 3,270.00 | KRW 3,290.00 | KRW 3,205.00 | 67.56K |
| 2026-10-01 | KRW 3,240.00 | -0.46% | KRW 3,255.00 | KRW 3,300.00 | KRW 3,210.00 | 84.34K |
| 2026-09-30 | KRW 3,255.00 | +1.56% | KRW 3,205.00 | KRW 3,295.00 | KRW 3,175.00 | 81.81K |
| 2026-09-29 | KRW 3,205.00 | +2.56% | KRW 3,080.00 | KRW 3,205.00 | KRW 3,060.00 | 107.45K |
| 2026-09-28 | KRW 3,125.00 | +0.48% | KRW 3,110.00 | KRW 3,170.00 | KRW 3,065.00 | 108.05K |
| 2026-09-23 | KRW 3,110.00 | -0.80% | KRW 3,125.00 | KRW 3,165.00 | KRW 3,055.00 | 116.17K |
| 2026-09-22 | KRW 3,135.00 | -1.57% | KRW 3,185.00 | KRW 3,240.00 | KRW 3,000.00 | 156.50K |
| 2026-09-21 | KRW 3,185.00 | +2.41% | KRW 3,135.00 | KRW 3,225.00 | KRW 3,100.00 | 95.37K |
| 2026-09-18 | KRW 3,110.00 | +3.49% | KRW 3,055.00 | KRW 3,195.00 | KRW 3,030.00 | 136.79K |
| 2026-09-17 | KRW 3,005.00 | +5.44% | KRW 2,825.00 | KRW 3,010.00 | KRW 2,800.00 | 197.01K |
| 2026-09-16 | KRW 2,850.00 | -11.49% | KRW 2,950.00 | KRW 2,975.00 | KRW 2,420.00 | 1.10M |
| 2026-09-15 | KRW 3,220.00 | 0.00% | KRW 3,205.00 | KRW 3,295.00 | KRW 3,175.00 | 158.50K |
| 2026-09-14 | KRW 3,220.00 | 0.00% | KRW 3,210.00 | KRW 3,250.00 | KRW 3,135.00 | 89.23K |
| 2026-09-11 | KRW 3,220.00 | +0.63% | KRW 3,180.00 | KRW 3,225.00 | KRW 3,095.00 | 176.29K |
| 2026-09-10 | KRW 3,200.00 | -5.04% | KRW 3,380.00 | KRW 3,390.00 | KRW 3,190.00 | 187.18K |
| 2026-09-09 | KRW 3,370.00 | +0.90% | KRW 3,370.00 | KRW 3,445.00 | KRW 3,350.00 | 183.90K |
| 2026-09-08 | KRW 3,340.00 | +1.21% | KRW 3,300.00 | KRW 3,380.00 | KRW 3,285.00 | 152.35K |
| 2026-09-07 | KRW 3,300.00 | +3.45% | KRW 3,250.00 | KRW 3,340.00 | KRW 3,240.00 | 207.73K |
| 2026-09-04 | KRW 3,190.00 | +0.63% | KRW 3,205.00 | KRW 3,205.00 | KRW 3,125.00 | 53.70K |
| 2026-09-03 | KRW 3,170.00 | -1.55% | KRW 3,180.00 | KRW 3,260.00 | KRW 3,110.00 | 137.90K |
| 2026-09-02 | KRW 3,220.00 | +7.33% | KRW 2,945.00 | KRW 3,245.00 | KRW 2,925.00 | 459.68K |
| 2026-09-01 | KRW 3,000.00 | +9.09% | KRW 2,775.00 | KRW 3,000.00 | KRW 2,775.00 | 243.90K |
| 2026-08-31 | KRW 2,750.00 | -1.08% | KRW 2,785.00 | KRW 2,865.00 | KRW 2,700.00 | 122.46K |
| 2026-08-28 | KRW 2,780.00 | +1.46% | KRW 2,715.00 | KRW 2,780.00 | KRW 2,690.00 | 38.52K |
| 2026-08-27 | KRW 2,740.00 | 0.00% | KRW 2,760.00 | KRW 2,785.00 | KRW 2,705.00 | 53.67K |
| 2026-08-26 | KRW 2,740.00 | +0.37% | KRW 2,710.00 | KRW 2,755.00 | KRW 2,680.00 | 41.96K |
| 2026-08-25 | KRW 2,730.00 | +1.11% | KRW 2,735.00 | KRW 2,755.00 | KRW 2,620.00 | 56.82K |
| 2026-08-24 | KRW 2,700.00 | +0.93% | KRW 2,655.00 | KRW 2,760.00 | KRW 2,635.00 | 49.90K |
| 2026-08-21 | KRW 2,675.00 | +1.52% | KRW 2,635.00 | KRW 2,675.00 | KRW 2,590.00 | 20.92K |
| 2026-08-20 | KRW 2,635.00 | +0.57% | KRW 2,635.00 | KRW 2,710.00 | KRW 2,600.00 | 33.82K |
| 2026-08-19 | KRW 2,620.00 | -3.50% | KRW 2,715.00 | KRW 2,730.00 | KRW 2,580.00 | 95.13K |
| 2026-08-18 | KRW 2,715.00 | -1.99% | KRW 2,810.00 | KRW 2,810.00 | KRW 2,675.00 | 82.13K |
| 2026-08-14 | KRW 2,770.00 | +0.73% | KRW 2,795.00 | KRW 2,825.00 | KRW 2,730.00 | 83.49K |
| 2026-08-13 | KRW 2,750.00 | -5.66% | KRW 2,900.00 | KRW 2,925.00 | KRW 2,750.00 | 102.91K |
| 2026-08-12 | KRW 2,915.00 | -3.32% | KRW 3,015.00 | KRW 3,015.00 | KRW 2,890.00 | 145.91K |
| 2026-08-11 | KRW 3,015.00 | +0.17% | KRW 3,000.00 | KRW 3,060.00 | KRW 2,965.00 | 91.53K |
| 2026-08-10 | KRW 3,010.00 | -1.79% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,940.00 | 105.46K |
| 2026-08-07 | KRW 3,065.00 | +13.73% | KRW 2,820.00 | KRW 3,075.00 | KRW 2,775.00 | 611.09K |
| 2026-08-06 | KRW 2,695.00 | -1.10% | KRW 2,705.00 | KRW 2,755.00 | KRW 2,670.00 | 44.98K |
| 2026-08-05 | KRW 2,725.00 | +1.30% | KRW 2,720.00 | KRW 2,785.00 | KRW 2,720.00 | 74.93K |
| 2026-08-04 | KRW 2,690.00 | +1.70% | KRW 2,610.00 | KRW 2,725.00 | KRW 2,610.00 | 50.51K |
| 2026-08-03 | KRW 2,645.00 | -2.58% | KRW 2,715.00 | KRW 2,730.00 | KRW 2,645.00 | 68.56K |
| 2026-07-31 | KRW 2,715.00 | +4.22% | KRW 2,610.00 | KRW 2,730.00 | KRW 2,605.00 | 70.31K |
| 2026-07-30 | KRW 2,605.00 | -0.95% | KRW 2,510.00 | KRW 2,660.00 | KRW 2,510.00 | 59.40K |
| 2026-07-29 | KRW 2,630.00 | -6.41% | KRW 2,770.00 | KRW 2,825.00 | KRW 2,525.00 | 141.47K |
| 2026-07-28 | KRW 2,810.00 | -2.60% | KRW 2,805.00 | KRW 2,885.00 | KRW 2,730.00 | 63.01K |
| 2026-07-27 | KRW 2,885.00 | -0.35% | KRW 2,875.00 | KRW 2,940.00 | KRW 2,755.00 | 32.80K |
| 2026-07-24 | KRW 2,895.00 | -0.86% | KRW 2,920.00 | KRW 2,925.00 | KRW 2,840.00 | 29.32K |
| 2026-07-23 | KRW 2,920.00 | +0.69% | KRW 2,900.00 | KRW 2,930.00 | KRW 2,865.00 | 21.11K |
| 2026-07-22 | KRW 2,900.00 | +1.40% | KRW 2,880.00 | KRW 2,940.00 | KRW 2,840.00 | 29.06K |
| 2026-07-21 | KRW 2,860.00 | 0.00% | KRW 2,875.00 | KRW 2,880.00 | KRW 2,800.00 | 22.44K |
| 2026-07-20 | KRW 2,860.00 | -1.55% | KRW 2,900.00 | KRW 2,970.00 | KRW 2,800.00 | 62.24K |
| 2026-07-16 | KRW 2,905.00 | -2.19% | KRW 2,930.00 | KRW 2,990.00 | KRW 2,895.00 | 60.96K |
| 2026-07-15 | KRW 2,970.00 | +8.00% | KRW 2,765.00 | KRW 3,005.00 | KRW 2,765.00 | 94.08K |
| 2026-07-14 | KRW 2,750.00 | 0.00% | KRW 2,735.00 | KRW 2,780.00 | KRW 2,700.00 | 139.18K |
| 2026-07-13 | KRW 2,750.00 | -3.17% | KRW 2,820.00 | KRW 2,865.00 | KRW 2,735.00 | 63.47K |
| 2026-07-10 | KRW 2,840.00 | +2.16% | KRW 2,745.00 | KRW 2,870.00 | KRW 2,745.00 | 52.85K |
| 2026-07-09 | KRW 2,780.00 | -0.36% | KRW 2,780.00 | KRW 2,810.00 | KRW 2,710.00 | 47.46K |
| 2026-07-08 | KRW 2,790.00 | -0.71% | KRW 2,775.00 | KRW 2,820.00 | KRW 2,725.00 | 49.59K |
| 2026-07-07 | KRW 2,810.00 | +0.18% | KRW 2,795.00 | KRW 2,865.00 | KRW 2,770.00 | 66.04K |
| 2026-07-06 | KRW 2,805.00 | -1.41% | KRW 2,805.00 | KRW 2,875.00 | KRW 2,780.00 | 48.16K |
| 2026-07-03 | KRW 2,845.00 | 0.00% | KRW 2,870.00 | KRW 2,875.00 | KRW 2,745.00 | 36.85K |
| 2026-07-02 | KRW 2,845.00 | -2.40% | KRW 2,880.00 | KRW 2,915.00 | KRW 2,815.00 | 46.09K |
| 2026-07-01 | KRW 2,915.00 | +1.75% | KRW 2,850.00 | KRW 2,925.00 | KRW 2,845.00 | 43.25K |
| 2026-06-30 | KRW 2,865.00 | -0.35% | KRW 2,855.00 | KRW 2,880.00 | KRW 2,780.00 | 55.36K |
| 2026-06-29 | KRW 2,875.00 | +5.31% | KRW 2,715.00 | KRW 2,875.00 | KRW 2,715.00 | 88.11K |
| 2026-06-26 | KRW 2,730.00 | -1.97% | KRW 2,770.00 | KRW 2,785.00 | KRW 2,555.00 | 179.64K |
| 2026-06-25 | KRW 2,785.00 | -1.94% | KRW 2,815.00 | KRW 2,895.00 | KRW 2,740.00 | 56.87K |
| 2026-06-24 | KRW 2,840.00 | +2.16% | KRW 2,760.00 | KRW 2,840.00 | KRW 2,730.00 | 57.71K |
| 2026-06-23 | KRW 2,780.00 | -4.47% | KRW 2,900.00 | KRW 2,925.00 | KRW 2,720.00 | 115.21K |
| 2026-06-22 | KRW 2,910.00 | -3.00% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,870.00 | 90.14K |
| 2026-06-19 | KRW 3,000.00 | -0.17% | KRW 3,050.00 | KRW 3,055.00 | KRW 2,935.00 | 70.64K |
| 2026-06-18 | KRW 3,005.00 | -1.15% | KRW 2,985.00 | KRW 3,040.00 | KRW 2,970.00 | 43.73K |
| 2026-06-17 | KRW 3,040.00 | +0.66% | KRW 2,980.00 | KRW 3,065.00 | KRW 2,965.00 | 46.61K |
| 2026-06-16 | KRW 3,020.00 | +0.50% | KRW 3,000.00 | KRW 3,025.00 | KRW 2,965.00 | 52.44K |
| 2026-06-15 | KRW 3,005.00 | +1.86% | KRW 2,990.00 | KRW 3,015.00 | KRW 2,970.00 | 32.19K |
| 2026-06-12 | KRW 2,950.00 | +2.25% | KRW 2,890.00 | KRW 2,975.00 | KRW 2,885.00 | 109.40K |
| 2026-06-11 | KRW 2,885.00 | 0.00% | KRW 2,890.00 | KRW 2,890.00 | KRW 2,815.00 | 29.04K |
| 2026-06-10 | KRW 2,885.00 | +0.87% | KRW 2,875.00 | KRW 2,890.00 | KRW 2,805.00 | 58.36K |
| 2026-06-09 | KRW 2,860.00 | +2.14% | KRW 2,800.00 | KRW 2,930.00 | KRW 2,790.00 | 39.76K |
| 2026-06-08 | KRW 2,800.00 | -5.56% | KRW 2,900.00 | KRW 2,935.00 | KRW 2,765.00 | 106.00K |
| 2026-06-05 | KRW 2,965.00 | -1.66% | KRW 2,970.00 | KRW 3,060.00 | KRW 2,935.00 | 49.49K |
| 2026-06-04 | KRW 3,015.00 | +1.01% | KRW 2,980.00 | KRW 3,080.00 | KRW 2,975.00 | 70.75K |
| 2026-06-02 | KRW 2,985.00 | +0.17% | KRW 2,965.00 | KRW 3,025.00 | KRW 2,935.00 | 106.64K |
| 2026-06-01 | KRW 2,980.00 | -1.00% | KRW 3,020.00 | KRW 3,070.00 | KRW 2,975.00 | 119.85K |
| 2026-05-29 | KRW 3,010.00 | -0.17% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,960.00 | 90.46K |
| 2026-05-28 | KRW 3,015.00 | -1.79% | KRW 3,115.00 | KRW 3,115.00 | KRW 2,940.00 | 212.13K |
| 2026-05-27 | KRW 3,070.00 | -0.97% | KRW 3,075.00 | KRW 3,135.00 | KRW 3,050.00 | 155.37K |
| 2026-05-26 | KRW 3,100.00 | -3.58% | KRW 3,255.00 | KRW 3,260.00 | KRW 3,100.00 | 152.26K |
| 2026-05-22 | KRW 3,215.00 | +4.05% | KRW 3,100.00 | KRW 3,230.00 | KRW 3,100.00 | 97.34K |