CTR Mobility Co.,Ltd. (KRX:308170)
South Korea · Delayed Price · Currency is KRW 4,845.00
-15.00 (-0.31%)
At close: Nov 20, 2025
CTR Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 4,840.00 | 4,900.00 | 4,800.00 | 4,845.00 | 4,845.00 | -0.31% | 2,942 |
| Nov 19, 2025 | 4,690.00 | 4,895.00 | 4,690.00 | 4,860.00 | 4,860.00 | 1.04% | 6,852 |
| Nov 18, 2025 | 5,010.00 | 5,090.00 | 4,800.00 | 4,810.00 | 4,810.00 | -2.73% | 2,295 |
| Nov 17, 2025 | 4,950.00 | 4,955.00 | 4,895.00 | 4,945.00 | 4,945.00 | -0.10% | 4,033 |
| Nov 14, 2025 | 4,990.00 | 4,990.00 | 4,920.00 | 4,950.00 | 4,950.00 | -0.80% | 2,816 |
| Nov 13, 2025 | 5,040.00 | 5,050.00 | 4,960.00 | 4,990.00 | 4,990.00 | -0.10% | 5,199 |
| Nov 12, 2025 | 4,995.00 | 5,060.00 | 4,985.00 | 4,995.00 | 4,995.00 | -0.30% | 9,354 |
| Nov 11, 2025 | 4,960.00 | 5,060.00 | 4,945.00 | 5,010.00 | 5,010.00 | 0.80% | 14,020 |
| Nov 10, 2025 | 4,925.00 | 5,020.00 | 4,900.00 | 4,970.00 | 4,970.00 | -0.20% | 12,734 |
| Nov 7, 2025 | 4,780.00 | 5,000.00 | 4,740.00 | 4,980.00 | 4,980.00 | 4.95% | 47,734 |
| Nov 6, 2025 | 4,700.00 | 4,925.00 | 4,685.00 | 4,745.00 | 4,745.00 | 0.96% | 5,555 |
| Nov 5, 2025 | 4,810.00 | 4,810.00 | 4,590.00 | 4,700.00 | 4,700.00 | -0.42% | 13,117 |
| Nov 4, 2025 | 4,730.00 | 4,990.00 | 4,720.00 | 4,720.00 | 4,720.00 | -2.07% | 10,994 |
| Nov 3, 2025 | 4,945.00 | 4,970.00 | 4,810.00 | 4,820.00 | 4,820.00 | -1.43% | 12,483 |
| Oct 31, 2025 | 4,975.00 | 4,975.00 | 4,890.00 | 4,890.00 | 4,890.00 | -1.71% | 4,197 |
| Oct 30, 2025 | 4,940.00 | 5,010.00 | 4,870.00 | 4,975.00 | 4,975.00 | 2.16% | 9,188 |
| Oct 29, 2025 | 4,890.00 | 5,100.00 | 4,815.00 | 4,870.00 | 4,870.00 | -0.41% | 7,391 |
| Oct 28, 2025 | 4,890.00 | 4,910.00 | 4,725.00 | 4,890.00 | 4,890.00 | -1.01% | 11,376 |
| Oct 27, 2025 | 5,090.00 | 5,090.00 | 4,900.00 | 4,940.00 | 4,940.00 | -1.00% | 7,146 |
| Oct 24, 2025 | 4,940.00 | 5,000.00 | 4,930.00 | 4,990.00 | 4,990.00 | 1.01% | 9,945 |
| Oct 23, 2025 | 4,920.00 | 5,100.00 | 4,900.00 | 4,940.00 | 4,940.00 | 0.41% | 2,803 |
| Oct 22, 2025 | 4,865.00 | 5,000.00 | 4,865.00 | 4,920.00 | 4,920.00 | - | 3,166 |
| Oct 21, 2025 | 4,875.00 | 4,920.00 | 4,810.00 | 4,920.00 | 4,920.00 | 0.51% | 9,674 |
| Oct 20, 2025 | 4,940.00 | 5,000.00 | 4,865.00 | 4,895.00 | 4,895.00 | -0.31% | 5,476 |
| Oct 17, 2025 | 4,960.00 | 5,000.00 | 4,870.00 | 4,910.00 | 4,910.00 | -1.50% | 7,277 |
| Oct 16, 2025 | 4,790.00 | 4,990.00 | 4,780.00 | 4,985.00 | 4,985.00 | 3.32% | 13,536 |
| Oct 15, 2025 | 4,800.00 | 4,825.00 | 4,690.00 | 4,825.00 | 4,825.00 | 0.52% | 16,944 |
| Oct 14, 2025 | 4,860.00 | 4,860.00 | 4,740.00 | 4,800.00 | 4,800.00 | -0.21% | 10,340 |
| Oct 13, 2025 | 4,870.00 | 4,870.00 | 4,770.00 | 4,810.00 | 4,810.00 | -1.23% | 17,666 |
| Oct 10, 2025 | 4,975.00 | 4,985.00 | 4,860.00 | 4,870.00 | 4,870.00 | -1.62% | 5,514 |
| Oct 2, 2025 | 4,900.00 | 5,050.00 | 4,900.00 | 4,950.00 | 4,950.00 | 1.96% | 4,222 |
| Oct 1, 2025 | 4,960.00 | 5,050.00 | 4,855.00 | 4,855.00 | 4,855.00 | -2.02% | 5,498 |
| Sep 30, 2025 | 4,900.00 | 4,975.00 | 4,900.00 | 4,955.00 | 4,955.00 | 0.81% | 3,685 |
| Sep 29, 2025 | 4,970.00 | 4,970.00 | 4,910.00 | 4,915.00 | 4,915.00 | -1.70% | 7,116 |
| Sep 26, 2025 | 5,020.00 | 5,080.00 | 4,955.00 | 5,000.00 | 5,000.00 | -1.57% | 12,739 |
| Sep 25, 2025 | 5,120.00 | 5,120.00 | 4,990.00 | 5,080.00 | 5,080.00 | 0.40% | 2,431 |
| Sep 24, 2025 | 5,100.00 | 5,120.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.80% | 2,972 |
| Sep 23, 2025 | 5,120.00 | 5,170.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.95% | 9,737 |
| Sep 22, 2025 | 5,180.00 | 5,190.00 | 5,100.00 | 5,120.00 | 5,120.00 | 0.20% | 1,357 |
| Sep 19, 2025 | 5,130.00 | 5,210.00 | 5,090.00 | 5,110.00 | 5,110.00 | -0.97% | 5,843 |
| Sep 18, 2025 | 5,130.00 | 5,170.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.58% | 7,073 |
| Sep 17, 2025 | 5,090.00 | 5,250.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.59% | 3,708 |
| Sep 16, 2025 | 5,120.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.39% | 2,220 |
| Sep 15, 2025 | 5,110.00 | 5,250.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.58% | 3,672 |
| Sep 12, 2025 | 5,140.00 | 5,230.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.58% | 6,618 |
| Sep 11, 2025 | 5,190.00 | 5,190.00 | 5,110.00 | 5,180.00 | 5,180.00 | -0.19% | 2,677 |
| Sep 10, 2025 | 4,980.00 | 5,200.00 | 4,980.00 | 5,190.00 | 5,190.00 | 3.39% | 5,588 |
| Sep 9, 2025 | 5,150.00 | 5,150.00 | 5,010.00 | 5,020.00 | 5,020.00 | -2.71% | 8,138 |
| Sep 8, 2025 | 5,150.00 | 5,200.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.39% | 1,603 |
| Sep 5, 2025 | 5,170.00 | 5,240.00 | 5,090.00 | 5,180.00 | 5,180.00 | - | 4,925 |