CTR Mobility Co.,Ltd. (KRX:308170)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,975.00 | 4,975.00 | 4,890.00 | 4,930.00 | 4,930.00 | -0.90% | 4,157 |
| Oct 30, 2025 | 4,940.00 | 5,010.00 | 4,870.00 | 4,975.00 | 4,975.00 | 2.16% | 9,250 |
| Oct 29, 2025 | 4,890.00 | 5,100.00 | 4,815.00 | 4,870.00 | 4,870.00 | -0.41% | 7,443 |
| Oct 28, 2025 | 4,890.00 | 4,910.00 | 4,725.00 | 4,890.00 | 4,890.00 | -1.01% | 11,376 |
| Oct 27, 2025 | 5,090.00 | 5,090.00 | 4,900.00 | 4,940.00 | 4,940.00 | -1.00% | 7,179 |
| Oct 24, 2025 | 4,940.00 | 5,000.00 | 4,930.00 | 4,990.00 | 4,990.00 | 1.01% | 10,353 |
| Oct 23, 2025 | 4,920.00 | 5,100.00 | 4,900.00 | 4,940.00 | 4,940.00 | 0.41% | 2,898 |
| Oct 22, 2025 | 4,865.00 | 5,000.00 | 4,865.00 | 4,920.00 | 4,920.00 | - | 3,219 |
| Oct 21, 2025 | 4,875.00 | 4,920.00 | 4,810.00 | 4,920.00 | 4,920.00 | 0.51% | 9,674 |
| Oct 20, 2025 | 4,940.00 | 5,000.00 | 4,865.00 | 4,895.00 | 4,895.00 | -0.31% | 5,612 |
| Oct 17, 2025 | 4,960.00 | 5,000.00 | 4,870.00 | 4,910.00 | 4,910.00 | -1.50% | 7,277 |
| Oct 16, 2025 | 4,790.00 | 4,990.00 | 4,780.00 | 4,985.00 | 4,985.00 | 3.32% | 13,536 |
| Oct 15, 2025 | 4,800.00 | 4,825.00 | 4,690.00 | 4,825.00 | 4,825.00 | 0.52% | 17,152 |
| Oct 14, 2025 | 4,860.00 | 4,860.00 | 4,740.00 | 4,800.00 | 4,800.00 | -0.21% | 10,369 |
| Oct 13, 2025 | 4,870.00 | 4,870.00 | 4,770.00 | 4,810.00 | 4,810.00 | -1.23% | 17,666 |
| Oct 10, 2025 | 4,975.00 | 4,985.00 | 4,860.00 | 4,870.00 | 4,870.00 | -1.62% | 5,514 |
| 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 |