CTR Mobility Co.,Ltd. (KRX:308170)
South Korea · Delayed Price · Currency is KRW 4,935.00
+80.00 (1.65%)
Last updated: Oct 2, 2025, 9:00 AM KST
CTR Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,900.00 | 5,050.00 | 4,900.00 | 4,950.00 | 4,950.00 | 1.96% | 4,315 |
| 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% | 3,797 |
| Sep 29, 2025 | 4,970.00 | 4,970.00 | 4,910.00 | 4,915.00 | 4,915.00 | -1.70% | 7,420 |
| 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% | 6,000 |
| Sep 18, 2025 | 5,130.00 | 5,170.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.58% | 7,104 |
| 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% | 6,916 |
| 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% | 1,811 |
| Sep 5, 2025 | 5,170.00 | 5,240.00 | 5,090.00 | 5,180.00 | 5,180.00 | - | 5,025 |
| Sep 4, 2025 | 5,140.00 | 5,190.00 | 5,110.00 | 5,180.00 | 5,180.00 | 0.19% | 2,105 |
| Sep 3, 2025 | 5,100.00 | 5,180.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.58% | 2,922 |
| Sep 2, 2025 | 4,970.00 | 5,140.00 | 4,935.00 | 5,140.00 | 5,140.00 | 3.42% | 5,763 |
| Sep 1, 2025 | 5,150.00 | 5,220.00 | 4,950.00 | 4,970.00 | 4,970.00 | -3.12% | 3,816 |
| Aug 29, 2025 | 5,160.00 | 5,260.00 | 5,050.00 | 5,130.00 | 5,130.00 | -0.58% | 1,759 |
| Aug 28, 2025 | 5,150.00 | 5,240.00 | 5,060.00 | 5,160.00 | 5,160.00 | 0.19% | 5,220 |
| Aug 27, 2025 | 5,030.00 | 5,180.00 | 4,940.00 | 5,150.00 | 5,150.00 | 2.59% | 10,046 |
| Aug 26, 2025 | 5,070.00 | 5,100.00 | 4,935.00 | 5,020.00 | 5,020.00 | 0.60% | 3,856 |
| Aug 25, 2025 | 5,000.00 | 5,150.00 | 4,975.00 | 4,990.00 | 4,990.00 | 0.71% | 1,330 |
| Aug 22, 2025 | 5,010.00 | 5,130.00 | 4,940.00 | 4,955.00 | 4,955.00 | -1.29% | 3,914 |
| Aug 21, 2025 | 4,985.00 | 5,070.00 | 4,945.00 | 5,020.00 | 5,020.00 | 0.90% | 7,908 |
| Aug 20, 2025 | 5,090.00 | 5,090.00 | 4,795.00 | 4,975.00 | 4,975.00 | -3.40% | 49,928 |
| Aug 19, 2025 | 5,130.00 | 5,170.00 | 5,020.00 | 5,150.00 | 5,150.00 | 0.39% | 6,663 |
| Aug 18, 2025 | 5,250.00 | 5,300.00 | 5,120.00 | 5,130.00 | 5,130.00 | -2.29% | 3,752 |
| Aug 14, 2025 | 5,160.00 | 5,350.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1.35% | 6,804 |
| Aug 13, 2025 | 5,130.00 | 5,180.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.78% | 5,881 |
| Aug 12, 2025 | 5,050.00 | 5,330.00 | 5,030.00 | 5,140.00 | 5,140.00 | 1.78% | 6,082 |
| Aug 11, 2025 | 5,080.00 | 5,080.00 | 4,985.00 | 5,050.00 | 5,050.00 | - | 6,868 |
| Aug 8, 2025 | 5,050.00 | 5,170.00 | 5,020.00 | 5,050.00 | 5,050.00 | 0.80% | 5,266 |
| Aug 7, 2025 | 5,060.00 | 5,100.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.99% | 6,447 |
| Aug 6, 2025 | 5,120.00 | 5,120.00 | 4,995.00 | 5,060.00 | 5,060.00 | -1.17% | 22,057 |
| Aug 5, 2025 | 5,120.00 | 5,180.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.20% | 11,484 |
| Aug 4, 2025 | 5,190.00 | 5,190.00 | 5,060.00 | 5,110.00 | 5,110.00 | -1.54% | 8,577 |
| Aug 1, 2025 | 5,290.00 | 5,290.00 | 5,080.00 | 5,190.00 | 5,190.00 | -1.33% | 9,502 |
| Jul 31, 2025 | 5,330.00 | 5,340.00 | 5,090.00 | 5,260.00 | 5,260.00 | -1.31% | 17,002 |
| Jul 30, 2025 | 5,320.00 | 5,370.00 | 5,240.00 | 5,330.00 | 5,330.00 | 0.38% | 9,728 |
| Jul 29, 2025 | 5,400.00 | 5,490.00 | 5,290.00 | 5,310.00 | 5,310.00 | -1.67% | 9,728 |
| Jul 28, 2025 | 5,430.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,400.00 | -0.55% | 10,607 |
| Jul 25, 2025 | 5,530.00 | 5,530.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.81% | 6,839 |
| Jul 24, 2025 | 5,540.00 | 5,545.00 | 5,440.00 | 5,530.00 | 5,530.00 | -0.18% | 5,208 |