CTR Mobility Co.,Ltd. (KRX:308170)
South Korea · Delayed Price · Currency is KRW 6,560.00
-440.00 (-6.29%)
Feb 2, 2026, 2:49 PM KST
CTR Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,350.00 | 8,030.00 | 6,760.00 | 7,000.00 | 7,000.00 | -4.11% | 173,344 |
| 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% | 199,102 |
| Jan 27, 2026 | 8,530.00 | 8,530.00 | 7,650.00 | 7,670.00 | 7,670.00 | -10.08% | 126,656 |
| Jan 26, 2026 | 8,320.00 | 8,670.00 | 7,700.00 | 8,530.00 | 8,530.00 | 5.70% | 122,025 |
| Jan 23, 2026 | 8,890.00 | 8,890.00 | 8,070.00 | 8,070.00 | 8,070.00 | -7.24% | 93,854 |
| Jan 22, 2026 | 9,420.00 | 10,200.00 | 8,650.00 | 8,700.00 | 8,700.00 | -3.97% | 194,011 |
| Jan 21, 2026 | 8,200.00 | 9,130.00 | 8,200.00 | 9,060.00 | 9,060.00 | 5.10% | 191,876 |
| Jan 20, 2026 | 9,390.00 | 9,390.00 | 8,100.00 | 8,620.00 | 8,620.00 | -5.17% | 126,797 |
| Jan 19, 2026 | 8,640.00 | 9,290.00 | 8,480.00 | 9,090.00 | 9,090.00 | 7.57% | 109,307 |
| Jan 16, 2026 | 8,230.00 | 9,350.00 | 8,200.00 | 8,450.00 | 8,450.00 | 2.18% | 236,777 |
| Jan 15, 2026 | 8,360.00 | 8,500.00 | 8,000.00 | 8,270.00 | 8,270.00 | -0.96% | 75,126 |
| Jan 14, 2026 | 9,100.00 | 9,100.00 | 8,000.00 | 8,350.00 | 8,350.00 | -6.81% | 178,878 |
| Jan 13, 2026 | 7,420.00 | 9,370.00 | 7,420.00 | 8,960.00 | 8,960.00 | 20.75% | 621,518 |
| Jan 12, 2026 | 7,520.00 | 7,680.00 | 7,100.00 | 7,420.00 | 7,420.00 | 4.65% | 148,180 |
| Jan 9, 2026 | 7,740.00 | 7,980.00 | 6,790.00 | 7,090.00 | 7,090.00 | -5.84% | 151,496 |
| Jan 8, 2026 | 7,990.00 | 8,110.00 | 7,470.00 | 7,530.00 | 7,530.00 | -5.99% | 133,560 |
| Jan 7, 2026 | 8,400.00 | 8,410.00 | 8,000.00 | 8,010.00 | 8,010.00 | -4.64% | 87,097 |
| Jan 6, 2026 | 9,100.00 | 9,100.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.87% | 65,860 |
| Jan 5, 2026 | 8,540.00 | 9,220.00 | 8,350.00 | 8,830.00 | 8,830.00 | 2.44% | 217,248 |
| Jan 2, 2026 | 6,820.00 | 8,780.00 | 6,380.00 | 8,620.00 | 8,620.00 | 26.39% | 1,150,477 |
| Dec 30, 2025 | 6,900.00 | 8,200.00 | 6,270.00 | 6,820.00 | 6,820.00 | 3.96% | 1,080,403 |
| Dec 29, 2025 | 6,330.00 | 6,900.00 | 5,590.00 | 6,560.00 | 6,560.00 | 11.95% | 1,623,270 |
| Dec 26, 2025 | 5,860.00 | 5,860.00 | 5,300.00 | 5,860.00 | 5,860.00 | 29.93% | 478,284 |
| Dec 24, 2025 | 4,510.00 | 4,515.00 | 4,455.00 | 4,510.00 | 4,510.00 | -0.11% | 4,334 |
| Dec 23, 2025 | 4,500.00 | 4,525.00 | 4,430.00 | 4,515.00 | 4,515.00 | 0.33% | 7,362 |
| Dec 22, 2025 | 4,520.00 | 4,525.00 | 4,450.00 | 4,500.00 | 4,500.00 | 0.11% | 10,741 |
| Dec 19, 2025 | 4,450.00 | 4,520.00 | 4,450.00 | 4,495.00 | 4,495.00 | 1.01% | 3,701 |
| Dec 18, 2025 | 4,500.00 | 4,575.00 | 4,430.00 | 4,450.00 | 4,450.00 | -1.11% | 9,745 |
| Dec 17, 2025 | 4,535.00 | 4,545.00 | 4,480.00 | 4,500.00 | 4,500.00 | -0.77% | 4,762 |
| Dec 16, 2025 | 4,635.00 | 4,635.00 | 4,485.00 | 4,535.00 | 4,535.00 | 0.33% | 7,784 |
| Dec 15, 2025 | 4,520.00 | 4,635.00 | 4,475.00 | 4,520.00 | 4,520.00 | 1.01% | 15,050 |
| Dec 12, 2025 | 4,800.00 | 4,845.00 | 4,435.00 | 4,475.00 | 4,475.00 | -6.77% | 97,774 |
| Dec 11, 2025 | 4,905.00 | 5,060.00 | 4,707.00 | 4,800.00 | 4,800.00 | 1.91% | 16,507 |
| Dec 10, 2025 | 4,970.00 | 5,050.00 | 4,710.00 | 4,710.00 | 4,710.00 | -5.14% | 68,891 |
| Dec 9, 2025 | 5,010.00 | 5,070.00 | 4,960.00 | 4,965.00 | 4,965.00 | -1.29% | 11,107 |
| Dec 8, 2025 | 5,030.00 | 5,030.00 | 4,950.00 | 5,030.00 | 5,030.00 | 0.60% | 8,988 |
| Dec 5, 2025 | 4,950.00 | 5,000.00 | 4,890.00 | 5,000.00 | 5,000.00 | 1.01% | 5,234 |
| Dec 4, 2025 | 4,970.00 | 5,020.00 | 4,915.00 | 4,950.00 | 4,950.00 | -0.20% | 2,833 |
| Dec 3, 2025 | 4,980.00 | 4,980.00 | 4,910.00 | 4,960.00 | 4,960.00 | - | 8,367 |
| Dec 2, 2025 | 5,010.00 | 5,010.00 | 4,925.00 | 4,960.00 | 4,960.00 | 0.20% | 3,594 |
| Dec 1, 2025 | 4,980.00 | 5,050.00 | 4,895.00 | 4,950.00 | 4,950.00 | -0.40% | 7,569 |
| Nov 28, 2025 | 4,930.00 | 5,000.00 | 4,895.00 | 4,970.00 | 4,970.00 | 0.81% | 1,589 |
| Nov 27, 2025 | 5,040.00 | 5,040.00 | 4,850.00 | 4,930.00 | 4,930.00 | 1.65% | 6,034 |
| Nov 26, 2025 | 4,965.00 | 4,965.00 | 4,820.00 | 4,850.00 | 4,850.00 | 0.83% | 2,916 |
| Nov 25, 2025 | 4,920.00 | 5,040.00 | 4,805.00 | 4,810.00 | 4,810.00 | 0.21% | 3,877 |
| Nov 24, 2025 | 4,890.00 | 4,895.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.74% | 4,229 |
| Nov 21, 2025 | 4,800.00 | 4,920.00 | 4,800.00 | 4,885.00 | 4,885.00 | 0.83% | 4,561 |
| 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 |