CTR Mobility Co.,Ltd. (KRX:308170)
South Korea · Delayed Price · Currency is KRW 7,860.00
-150.00 (-1.87%)
Last updated: Jan 8, 2026, 12:33 PM KST
CTR Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 7,990.00 | 8,110.00 | 7,530.00 | 7,860.00 | - | -1.87% | 88,110 |
| 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 |
| Nov 18, 2025 | 5,010.00 | 5,090.00 | 4,800.00 | 4,810.00 | 4,810.00 | -2.73% | 2,295 |
| Nov 17, 2025 | 4,950.00 | 4,955.00 | 4,895.00 | 4,945.00 | 4,945.00 | -0.10% | 4,033 |
| Nov 14, 2025 | 4,990.00 | 4,990.00 | 4,920.00 | 4,950.00 | 4,950.00 | -0.80% | 2,816 |
| Nov 13, 2025 | 5,040.00 | 5,050.00 | 4,960.00 | 4,990.00 | 4,990.00 | -0.10% | 5,199 |
| Nov 12, 2025 | 4,995.00 | 5,060.00 | 4,985.00 | 4,995.00 | 4,995.00 | -0.30% | 9,354 |
| Nov 11, 2025 | 4,960.00 | 5,060.00 | 4,945.00 | 5,010.00 | 5,010.00 | 0.80% | 14,020 |
| Nov 10, 2025 | 4,925.00 | 5,020.00 | 4,900.00 | 4,970.00 | 4,970.00 | -0.20% | 12,734 |
| Nov 7, 2025 | 4,780.00 | 5,000.00 | 4,740.00 | 4,980.00 | 4,980.00 | 4.95% | 47,734 |
| Nov 6, 2025 | 4,700.00 | 4,925.00 | 4,685.00 | 4,745.00 | 4,745.00 | 0.96% | 5,555 |
| Nov 5, 2025 | 4,810.00 | 4,810.00 | 4,590.00 | 4,700.00 | 4,700.00 | -0.42% | 13,117 |
| Nov 4, 2025 | 4,730.00 | 4,990.00 | 4,720.00 | 4,720.00 | 4,720.00 | -2.07% | 10,994 |
| Nov 3, 2025 | 4,945.00 | 4,970.00 | 4,810.00 | 4,820.00 | 4,820.00 | -1.43% | 12,483 |
| Oct 31, 2025 | 4,975.00 | 4,975.00 | 4,890.00 | 4,890.00 | 4,890.00 | -1.71% | 4,197 |
| Oct 30, 2025 | 4,940.00 | 5,010.00 | 4,870.00 | 4,975.00 | 4,975.00 | 2.16% | 9,188 |
| Oct 29, 2025 | 4,890.00 | 5,100.00 | 4,815.00 | 4,870.00 | 4,870.00 | -0.41% | 7,391 |
| Oct 28, 2025 | 4,890.00 | 4,910.00 | 4,725.00 | 4,890.00 | 4,890.00 | -1.01% | 11,376 |