CTR Mobility Co.,Ltd. (KRX:308170)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,020.00
+130.00 (2.66%)
Last updated: Oct 29, 2025, 9:15 AM KST

CTR Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,975.004,975.004,890.004,930.004,930.00-0.90%4,157
Oct 30, 20254,940.005,010.004,870.004,975.004,975.002.16%9,250
Oct 29, 20254,890.005,100.004,815.004,870.004,870.00-0.41%7,443
Oct 28, 20254,890.004,910.004,725.004,890.004,890.00-1.01%11,376
Oct 27, 20255,090.005,090.004,900.004,940.004,940.00-1.00%7,179
Oct 24, 20254,940.005,000.004,930.004,990.004,990.001.01%10,353
Oct 23, 20254,920.005,100.004,900.004,940.004,940.000.41%2,898
Oct 22, 20254,865.005,000.004,865.004,920.004,920.00-3,219
Oct 21, 20254,875.004,920.004,810.004,920.004,920.000.51%9,674
Oct 20, 20254,940.005,000.004,865.004,895.004,895.00-0.31%5,612
Oct 17, 20254,960.005,000.004,870.004,910.004,910.00-1.50%7,277
Oct 16, 20254,790.004,990.004,780.004,985.004,985.003.32%13,536
Oct 15, 20254,800.004,825.004,690.004,825.004,825.000.52%17,152
Oct 14, 20254,860.004,860.004,740.004,800.004,800.00-0.21%10,369
Oct 13, 20254,870.004,870.004,770.004,810.004,810.00-1.23%17,666
Oct 10, 20254,975.004,985.004,860.004,870.004,870.00-1.62%5,514
Oct 2, 20254,900.005,050.004,900.004,950.004,950.001.96%4,315
Oct 1, 20254,960.005,050.004,855.004,855.004,855.00-2.02%5,498
Sep 30, 20254,900.004,975.004,900.004,955.004,955.000.81%3,797
Sep 29, 20254,970.004,970.004,910.004,915.004,915.00-1.70%7,420
Sep 26, 20255,020.005,080.004,955.005,000.005,000.00-1.57%12,739
Sep 25, 20255,120.005,120.004,990.005,080.005,080.000.40%2,431
Sep 24, 20255,100.005,120.005,010.005,060.005,060.000.80%2,972
Sep 23, 20255,120.005,170.005,000.005,020.005,020.00-1.95%9,737
Sep 22, 20255,180.005,190.005,100.005,120.005,120.000.20%1,357
Sep 19, 20255,130.005,210.005,090.005,110.005,110.00-0.97%6,000
Sep 18, 20255,130.005,170.005,100.005,160.005,160.000.58%7,104
Sep 17, 20255,090.005,250.005,090.005,130.005,130.000.59%3,708
Sep 16, 20255,120.005,200.005,090.005,100.005,100.00-0.39%2,220
Sep 15, 20255,110.005,250.005,110.005,120.005,120.00-0.58%3,672
Sep 12, 20255,140.005,230.005,130.005,150.005,150.00-0.58%6,916
Sep 11, 20255,190.005,190.005,110.005,180.005,180.00-0.19%2,677
Sep 10, 20254,980.005,200.004,980.005,190.005,190.003.39%5,588
Sep 9, 20255,150.005,150.005,010.005,020.005,020.00-2.71%8,138
Sep 8, 20255,150.005,200.005,130.005,160.005,160.00-0.39%1,811
Sep 5, 20255,170.005,240.005,090.005,180.005,180.00-5,025
Sep 4, 20255,140.005,190.005,110.005,180.005,180.000.19%2,105
Sep 3, 20255,100.005,180.005,090.005,170.005,170.000.58%2,922
Sep 2, 20254,970.005,140.004,935.005,140.005,140.003.42%5,763
Sep 1, 20255,150.005,220.004,950.004,970.004,970.00-3.12%3,816
Aug 29, 20255,160.005,260.005,050.005,130.005,130.00-0.58%1,759
Aug 28, 20255,150.005,240.005,060.005,160.005,160.000.19%5,220
Aug 27, 20255,030.005,180.004,940.005,150.005,150.002.59%10,046
Aug 26, 20255,070.005,100.004,935.005,020.005,020.000.60%3,856
Aug 25, 20255,000.005,150.004,975.004,990.004,990.000.71%1,330
Aug 22, 20255,010.005,130.004,940.004,955.004,955.00-1.29%3,914
Aug 21, 20254,985.005,070.004,945.005,020.005,020.000.90%7,908
Aug 20, 20255,090.005,090.004,795.004,975.004,975.00-3.40%49,928
Aug 19, 20255,130.005,170.005,020.005,150.005,150.000.39%6,663
Aug 18, 20255,250.005,300.005,120.005,130.005,130.00-2.29%3,752