CTR Mobility Co.,Ltd. (KRX:308170)
South Korea · Delayed Price · Currency is KRW 3,445.00
-65.00 (-1.85%)
Last updated: Jul 21, 2026, 11:56 AM KST
CTR Mobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3,590.00 | 3,590.00 | 3,395.00 | 3,490.00 | 3,490.00 | -0.57% | 3,738 |
| Jul 15, 2026 | 3,395.00 | 3,595.00 | 3,345.00 | 3,510.00 | 3,510.00 | 1.74% | 10,288 |
| Jul 14, 2026 | 3,445.00 | 3,455.00 | 3,305.00 | 3,450.00 | 3,450.00 | -0.58% | 5,442 |
| Jul 13, 2026 | 3,645.00 | 3,750.00 | 3,420.00 | 3,470.00 | 3,470.00 | -5.58% | 5,910 |
| Jul 10, 2026 | 3,700.00 | 3,870.00 | 3,585.00 | 3,675.00 | 3,675.00 | 2.80% | 28,108 |
| Jul 9, 2026 | 3,460.00 | 3,755.00 | 3,460.00 | 3,575.00 | 3,575.00 | 3.32% | 24,464 |
| Jul 8, 2026 | 3,400.00 | 3,560.00 | 3,350.00 | 3,460.00 | 3,460.00 | 1.76% | 19,181 |
| Jul 7, 2026 | 3,350.00 | 3,540.00 | 3,285.00 | 3,400.00 | 3,400.00 | 1.49% | 20,846 |
| Jul 6, 2026 | 3,200.00 | 3,385.00 | 3,145.00 | 3,350.00 | 3,350.00 | 3.88% | 23,939 |
| Jul 3, 2026 | 3,130.00 | 3,225.00 | 3,090.00 | 3,225.00 | 3,225.00 | 1.90% | 10,979 |
| Jul 2, 2026 | 3,185.00 | 3,240.00 | 3,065.00 | 3,165.00 | 3,165.00 | -1.40% | 16,207 |
| Jul 1, 2026 | 3,115.00 | 3,265.00 | 3,080.00 | 3,210.00 | 3,210.00 | 3.22% | 14,331 |
| Jun 30, 2026 | 3,345.00 | 3,345.00 | 3,110.00 | 3,110.00 | 3,110.00 | -5.18% | 7,912 |
| Jun 29, 2026 | 2,900.00 | 3,290.00 | 2,900.00 | 3,280.00 | 3,280.00 | 13.10% | 21,760 |
| Jun 26, 2026 | 3,310.00 | 3,310.00 | 2,900.00 | 2,900.00 | 2,900.00 | -8.23% | 66,368 |
| Jun 25, 2026 | 3,250.00 | 3,345.00 | 3,015.00 | 3,160.00 | 3,160.00 | -2.77% | 50,294 |
| Jun 24, 2026 | 3,030.00 | 3,390.00 | 3,030.00 | 3,250.00 | 3,250.00 | 1.25% | 51,464 |
| Jun 23, 2026 | 3,450.00 | 3,450.00 | 3,200.00 | 3,210.00 | 3,210.00 | -7.63% | 42,803 |
| Jun 22, 2026 | 3,500.00 | 3,635.00 | 3,180.00 | 3,475.00 | 3,475.00 | -0.71% | 39,238 |
| Jun 19, 2026 | 3,645.00 | 3,645.00 | 3,345.00 | 3,500.00 | 3,500.00 | 2.64% | 20,779 |
| Jun 18, 2026 | 3,670.00 | 3,670.00 | 3,400.00 | 3,410.00 | 3,410.00 | -3.94% | 19,939 |
| Jun 17, 2026 | 3,740.00 | 3,740.00 | 3,510.00 | 3,550.00 | 3,550.00 | -3.27% | 15,912 |
| Jun 16, 2026 | 3,790.00 | 3,830.00 | 3,660.00 | 3,670.00 | 3,670.00 | -3.17% | 14,408 |
| Jun 15, 2026 | 3,710.00 | 3,830.00 | 3,650.00 | 3,790.00 | 3,790.00 | 3.84% | 27,685 |
| Jun 12, 2026 | 3,710.00 | 3,775.00 | 3,595.00 | 3,650.00 | 3,650.00 | -1.22% | 28,249 |
| Jun 11, 2026 | 3,400.00 | 3,810.00 | 3,355.00 | 3,695.00 | 3,695.00 | 3.21% | 26,514 |
| Jun 10, 2026 | 3,660.00 | 3,685.00 | 3,440.00 | 3,580.00 | 3,580.00 | -2.98% | 40,651 |
| Jun 9, 2026 | 3,300.00 | 3,690.00 | 3,300.00 | 3,690.00 | 3,690.00 | 1.51% | 69,290 |
| Jun 8, 2026 | 3,810.00 | 3,810.00 | 3,400.00 | 3,635.00 | 3,635.00 | -4.59% | 22,331 |
| Jun 5, 2026 | 3,705.00 | 4,235.00 | 3,545.00 | 3,810.00 | 3,810.00 | 2.83% | 26,698 |
| Jun 4, 2026 | 3,585.00 | 3,815.00 | 3,585.00 | 3,705.00 | 3,705.00 | 2.63% | 31,159 |
| Jun 2, 2026 | 3,840.00 | 3,840.00 | 3,460.00 | 3,610.00 | 3,610.00 | -5.99% | 51,082 |
| Jun 1, 2026 | 4,050.00 | 4,050.00 | 3,705.00 | 3,840.00 | 3,840.00 | -5.77% | 67,818 |
| May 29, 2026 | 4,140.00 | 4,252.00 | 4,040.00 | 4,075.00 | 4,075.00 | -1.57% | 18,497 |
| May 28, 2026 | 4,450.00 | 4,450.00 | 4,085.00 | 4,140.00 | 4,140.00 | -2.82% | 19,370 |
| May 27, 2026 | 4,600.00 | 4,600.00 | 4,250.00 | 4,260.00 | 4,260.00 | -5.96% | 29,010 |
| May 26, 2026 | 4,780.00 | 4,780.00 | 4,400.00 | 4,530.00 | 4,530.00 | -5.23% | 33,280 |
| May 22, 2026 | 4,530.00 | 4,790.00 | 4,435.00 | 4,780.00 | 4,780.00 | 5.05% | 13,405 |
| May 21, 2026 | 4,560.00 | 4,610.00 | 4,400.00 | 4,550.00 | 4,550.00 | 2.25% | 9,945 |
| May 20, 2026 | 4,555.00 | 4,600.00 | 4,395.00 | 4,450.00 | 4,450.00 | -2.31% | 21,790 |
| May 19, 2026 | 4,630.00 | 4,705.00 | 4,400.00 | 4,555.00 | 4,555.00 | -2.36% | 29,733 |
| May 18, 2026 | 4,745.00 | 4,840.00 | 4,490.00 | 4,665.00 | 4,665.00 | -2.00% | 26,970 |
| May 15, 2026 | 4,955.00 | 4,990.00 | 4,720.00 | 4,760.00 | 4,760.00 | -4.70% | 38,023 |
| May 14, 2026 | 5,100.00 | 5,100.00 | 4,950.00 | 4,995.00 | 4,995.00 | 0.10% | 19,638 |
| May 13, 2026 | 4,980.00 | 5,260.00 | 4,980.00 | 4,990.00 | 4,990.00 | 0.20% | 28,827 |
| May 12, 2026 | 5,130.00 | 5,180.00 | 4,980.00 | 4,980.00 | 4,980.00 | -1.58% | 32,464 |
| May 11, 2026 | 5,370.00 | 5,370.00 | 5,030.00 | 5,060.00 | 5,060.00 | -4.71% | 21,536 |
| May 8, 2026 | 5,220.00 | 5,460.00 | 5,040.00 | 5,310.00 | 5,310.00 | 4.12% | 32,123 |
| May 7, 2026 | 5,100.00 | 5,200.00 | 5,010.00 | 5,100.00 | 5,100.00 | - | 13,860 |
| May 6, 2026 | 5,200.00 | 5,330.00 | 5,010.00 | 5,100.00 | 5,100.00 | -2.49% | 28,359 |