CTR Mobility Co.,Ltd. (KRX:308170)
South Korea · Delayed Price · Currency is KRW 5,020.00
+70.00 (1.41%)
Last updated: Apr 8, 2026, 1:58 PM KST
CTR Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5,030.00 | 5,110.00 | 4,905.00 | 5,110.00 | 5,110.00 | 3.23% | 14,519 |
| Apr 7, 2026 | 4,950.00 | 5,040.00 | 4,900.00 | 4,950.00 | 4,950.00 | - | 11,491 |
| Apr 6, 2026 | 4,930.00 | 5,040.00 | 4,910.00 | 4,950.00 | 4,950.00 | -2.17% | 22,758 |
| Apr 3, 2026 | 4,980.00 | 5,100.00 | 4,970.00 | 5,060.00 | 5,060.00 | 1.61% | 6,078 |
| Apr 2, 2026 | 5,200.00 | 5,250.00 | 4,970.00 | 4,980.00 | 4,980.00 | -4.23% | 10,425 |
| Apr 1, 2026 | 4,915.00 | 5,310.00 | 4,915.00 | 5,200.00 | 5,200.00 | 6.89% | 12,959 |
| Mar 31, 2026 | 5,040.00 | 5,040.00 | 4,865.00 | 4,865.00 | 4,865.00 | -3.66% | 16,472 |
| Mar 30, 2026 | 5,140.00 | 5,300.00 | 4,975.00 | 5,050.00 | 5,050.00 | -1.75% | 19,435 |
| Mar 27, 2026 | 5,170.00 | 5,170.00 | 4,920.00 | 5,140.00 | 5,140.00 | 2.39% | 14,749 |
| Mar 26, 2026 | 5,160.00 | 5,200.00 | 4,980.00 | 5,020.00 | 5,020.00 | -2.52% | 7,411 |
| Mar 25, 2026 | 5,230.00 | 5,250.00 | 5,030.00 | 5,150.00 | 5,150.00 | -1.53% | 11,078 |
| Mar 24, 2026 | 5,110.00 | 5,230.00 | 5,030.00 | 5,230.00 | 5,230.00 | 4.39% | 12,749 |
| Mar 23, 2026 | 5,210.00 | 5,210.00 | 4,970.00 | 5,010.00 | 5,010.00 | -3.65% | 24,137 |
| Mar 20, 2026 | 5,240.00 | 5,240.00 | 5,000.00 | 5,200.00 | 5,200.00 | 3.17% | 22,188 |
| Mar 19, 2026 | 5,200.00 | 5,200.00 | 5,010.00 | 5,040.00 | 5,040.00 | -3.82% | 17,179 |
| Mar 18, 2026 | 5,320.00 | 5,450.00 | 5,220.00 | 5,240.00 | 5,240.00 | -1.69% | 16,337 |
| Mar 17, 2026 | 5,430.00 | 5,430.00 | 5,210.00 | 5,330.00 | 5,330.00 | -1.11% | 18,680 |
| Mar 16, 2026 | 5,100.00 | 5,420.00 | 5,060.00 | 5,390.00 | 5,390.00 | 5.89% | 44,921 |
| Mar 13, 2026 | 4,985.00 | 5,100.00 | 4,805.00 | 5,090.00 | 5,090.00 | 3.77% | 31,726 |
| Mar 12, 2026 | 5,090.00 | 5,130.00 | 4,860.00 | 4,905.00 | 4,905.00 | -2.68% | 50,390 |
| Mar 11, 2026 | 5,090.00 | 5,230.00 | 4,955.00 | 5,040.00 | 5,040.00 | -0.98% | 52,468 |
| Mar 10, 2026 | 5,200.00 | 5,230.00 | 4,985.00 | 5,090.00 | 5,090.00 | - | 46,645 |
| Mar 9, 2026 | 5,390.00 | 5,760.00 | 4,870.00 | 5,090.00 | 5,090.00 | -5.57% | 24,221 |
| Mar 6, 2026 | 5,440.00 | 5,510.00 | 5,220.00 | 5,390.00 | 5,390.00 | -1.82% | 26,275 |
| Mar 5, 2026 | 5,290.00 | 5,490.00 | 5,030.00 | 5,490.00 | 5,490.00 | 10.13% | 45,585 |
| Mar 4, 2026 | 5,500.00 | 5,570.00 | 4,925.00 | 4,985.00 | 4,985.00 | -9.36% | 59,011 |
| Mar 3, 2026 | 5,820.00 | 5,890.00 | 5,410.00 | 5,500.00 | 5,500.00 | -5.50% | 79,748 |
| Feb 27, 2026 | 5,970.00 | 5,970.00 | 5,720.00 | 5,820.00 | 5,820.00 | -2.35% | 32,053 |
| Feb 26, 2026 | 6,220.00 | 6,220.00 | 5,800.00 | 5,960.00 | 5,960.00 | -1.49% | 66,443 |
| Feb 25, 2026 | 6,050.00 | 6,360.00 | 5,990.00 | 6,050.00 | 6,050.00 | - | 195,164 |
| Feb 24, 2026 | 6,320.00 | 6,320.00 | 5,910.00 | 6,050.00 | 6,050.00 | -3.51% | 82,686 |
| Feb 23, 2026 | 6,470.00 | 6,470.00 | 6,200.00 | 6,270.00 | 6,270.00 | -2.18% | 47,715 |
| Feb 20, 2026 | 6,420.00 | 6,610.00 | 6,350.00 | 6,410.00 | 6,410.00 | 0.47% | 22,639 |
| Feb 19, 2026 | 6,550.00 | 6,620.00 | 6,280.00 | 6,380.00 | 6,380.00 | -2.60% | 49,232 |
| Feb 13, 2026 | 6,840.00 | 6,840.00 | 6,350.00 | 6,550.00 | 6,550.00 | -4.24% | 47,243 |
| Feb 12, 2026 | 6,900.00 | 6,990.00 | 6,620.00 | 6,840.00 | 6,840.00 | 0.44% | 50,482 |
| Feb 11, 2026 | 6,770.00 | 7,000.00 | 6,600.00 | 6,810.00 | 6,810.00 | 1.64% | 63,719 |
| Feb 10, 2026 | 6,780.00 | 6,950.00 | 6,660.00 | 6,700.00 | 6,700.00 | -0.30% | 47,574 |
| Feb 9, 2026 | 6,600.00 | 6,820.00 | 6,600.00 | 6,720.00 | 6,720.00 | 1.82% | 29,402 |
| Feb 6, 2026 | 6,570.00 | 6,780.00 | 6,340.00 | 6,600.00 | 6,600.00 | -0.45% | 49,640 |
| Feb 5, 2026 | 6,880.00 | 6,880.00 | 6,580.00 | 6,630.00 | 6,630.00 | -2.64% | 36,528 |
| Feb 4, 2026 | 7,060.00 | 7,060.00 | 6,760.00 | 6,810.00 | 6,810.00 | -2.44% | 39,268 |
| Feb 3, 2026 | 8,400.00 | 8,470.00 | 6,860.00 | 6,980.00 | 6,980.00 | 6.89% | 175,854 |
| Feb 2, 2026 | 6,950.00 | 6,950.00 | 6,390.00 | 6,530.00 | 6,530.00 | -6.71% | 61,403 |
| Jan 30, 2026 | 7,350.00 | 8,030.00 | 6,760.00 | 7,000.00 | 7,000.00 | -4.11% | 173,413 |
| Jan 29, 2026 | 7,050.00 | 7,350.00 | 6,800.00 | 7,300.00 | 7,300.00 | 3.55% | 102,924 |
| Jan 28, 2026 | 7,970.00 | 7,970.00 | 6,880.00 | 7,050.00 | 7,050.00 | -8.08% | 199,787 |
| Jan 27, 2026 | 8,530.00 | 8,530.00 | 7,650.00 | 7,670.00 | 7,670.00 | -10.08% | 128,140 |
| Jan 26, 2026 | 8,320.00 | 8,670.00 | 7,700.00 | 8,530.00 | 8,530.00 | 5.70% | 122,227 |
| Jan 23, 2026 | 8,890.00 | 8,890.00 | 8,070.00 | 8,070.00 | 8,070.00 | -7.24% | 93,854 |