CTR Mobility Co.,Ltd. (KRX:308170)
South Korea · Delayed Price · Currency is KRW 5,250.00
-80.00 (-1.50%)
At close: Mar 18, 2026
CTR Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 9,420.00 | 10,200.00 | 8,650.00 | 8,700.00 | 8,700.00 | -3.97% | 194,081 |
| 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% | 237,047 |
| Jan 15, 2026 | 8,360.00 | 8,500.00 | 8,000.00 | 8,270.00 | 8,270.00 | -0.96% | 75,838 |
| Jan 14, 2026 | 9,100.00 | 9,100.00 | 8,000.00 | 8,350.00 | 8,350.00 | -6.81% | 180,214 |
| Jan 13, 2026 | 7,420.00 | 9,370.00 | 7,420.00 | 8,960.00 | 8,960.00 | 20.75% | 622,560 |
| Jan 12, 2026 | 7,520.00 | 7,680.00 | 7,100.00 | 7,420.00 | 7,420.00 | 4.65% | 149,259 |
| Jan 9, 2026 | 7,740.00 | 7,980.00 | 6,790.00 | 7,090.00 | 7,090.00 | -5.84% | 151,688 |
| 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% | 88,309 |
| Jan 6, 2026 | 9,100.00 | 9,100.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.87% | 68,279 |
| Jan 5, 2026 | 8,540.00 | 9,220.00 | 8,350.00 | 8,830.00 | 8,830.00 | 2.44% | 218,632 |
| Jan 2, 2026 | 6,820.00 | 8,780.00 | 6,380.00 | 8,620.00 | 8,620.00 | 26.39% | 1,155,913 |