CTR Mobility Co.,Ltd. (KRX:308170)
South Korea · Delayed Price · Currency is KRW 5,140.00
+90.00 (1.78%)
At close: Aug 12, 2025, 3:30 PM KST
CTR Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 5,520.00 | 5,540.00 | 5,450.00 | 5,540.00 | 5,540.00 | 0.36% | 5,857 |
| Jul 22, 2025 | 5,490.00 | 5,520.00 | 5,410.00 | 5,520.00 | 5,520.00 | 1.28% | 5,293 |
| Jul 21, 2025 | 5,670.00 | 5,670.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.55% | 11,650 |
| Jul 18, 2025 | 5,490.00 | 5,530.00 | 5,400.00 | 5,480.00 | 5,480.00 | -0.18% | 9,420 |
| Jul 17, 2025 | 5,440.00 | 5,490.00 | 5,420.00 | 5,490.00 | 5,490.00 | 0.92% | 7,213 |
| Jul 16, 2025 | 5,500.00 | 5,720.00 | 5,360.00 | 5,440.00 | 5,440.00 | -1.27% | 11,373 |
| Jul 15, 2025 | 5,570.00 | 5,570.00 | 5,300.00 | 5,510.00 | 5,510.00 | -1.08% | 46,566 |
| Jul 14, 2025 | 5,540.00 | 5,650.00 | 5,450.00 | 5,570.00 | 5,570.00 | 1.09% | 9,691 |
| Jul 11, 2025 | 5,490.00 | 5,670.00 | 5,440.00 | 5,510.00 | 5,510.00 | - | 17,427 |
| Jul 10, 2025 | 5,540.00 | 5,580.00 | 5,360.00 | 5,510.00 | 5,510.00 | 0.55% | 25,899 |
| Jul 9, 2025 | 5,650.00 | 5,650.00 | 5,430.00 | 5,480.00 | 5,480.00 | -2.84% | 24,720 |
| Jul 8, 2025 | 5,570.00 | 5,800.00 | 5,390.00 | 5,640.00 | 5,640.00 | 1.26% | 40,386 |
| Jul 7, 2025 | 5,850.00 | 5,850.00 | 5,570.00 | 5,570.00 | 5,570.00 | -4.79% | 42,491 |
| Jul 4, 2025 | 5,810.00 | 5,870.00 | 5,690.00 | 5,850.00 | 5,850.00 | 0.69% | 31,276 |
| Jul 3, 2025 | 5,720.00 | 6,010.00 | 5,720.00 | 5,810.00 | 5,810.00 | 0.69% | 31,071 |
| Jul 2, 2025 | 6,160.00 | 6,160.00 | 5,710.00 | 5,770.00 | 5,770.00 | -4.94% | 118,807 |
| Jul 1, 2025 | 6,590.00 | 7,800.00 | 6,050.00 | 6,070.00 | 6,070.00 | 1.17% | 1,579,530 |
| Jun 30, 2025 | 6,300.00 | 6,360.00 | 6,000.00 | 6,000.00 | 6,000.00 | -4.31% | 8,277 |
| Jun 27, 2025 | 6,180.00 | 6,300.00 | 6,130.00 | 6,270.00 | 6,270.00 | 1.29% | 2,935 |
| Jun 26, 2025 | 6,290.00 | 6,400.00 | 6,040.00 | 6,190.00 | 6,190.00 | -1.90% | 4,620 |
| Jun 25, 2025 | 6,080.00 | 6,310.00 | 6,050.00 | 6,310.00 | 6,310.00 | 2.94% | 4,921 |
| Jun 24, 2025 | 6,100.00 | 6,200.00 | 5,920.00 | 6,130.00 | 6,130.00 | 2.34% | 5,201 |
| Jun 23, 2025 | 6,130.00 | 6,240.00 | 5,970.00 | 5,990.00 | 5,990.00 | -2.44% | 14,905 |
| Jun 20, 2025 | 6,320.00 | 6,340.00 | 6,100.00 | 6,140.00 | 6,140.00 | -2.85% | 9,268 |
| Jun 19, 2025 | 6,400.00 | 6,490.00 | 6,000.00 | 6,320.00 | 6,320.00 | -1.40% | 25,404 |
| Jun 18, 2025 | 6,340.00 | 6,490.00 | 6,310.00 | 6,410.00 | 6,410.00 | 0.31% | 8,832 |
| Jun 17, 2025 | 6,400.00 | 6,540.00 | 6,290.00 | 6,390.00 | 6,390.00 | -1.24% | 3,191 |
| Jun 16, 2025 | 6,460.00 | 6,470.00 | 6,320.00 | 6,470.00 | 6,470.00 | 0.15% | 4,457 |
| Jun 13, 2025 | 6,370.00 | 6,460.00 | 6,210.00 | 6,460.00 | 6,460.00 | 1.25% | 3,118 |
| Jun 12, 2025 | 6,390.00 | 6,460.00 | 6,250.00 | 6,380.00 | 6,380.00 | -0.31% | 6,579 |
| Jun 11, 2025 | 6,380.00 | 6,440.00 | 6,280.00 | 6,400.00 | 6,400.00 | 0.31% | 6,538 |
| Jun 10, 2025 | 6,090.00 | 6,400.00 | 6,000.00 | 6,380.00 | 6,380.00 | 6.51% | 12,654 |
| Jun 9, 2025 | 6,070.00 | 6,370.00 | 5,800.00 | 5,990.00 | 5,990.00 | -1.96% | 20,934 |
| Jun 5, 2025 | 5,930.00 | 6,250.00 | 5,930.00 | 6,110.00 | 6,110.00 | 1.83% | 2,793 |