Skip to main content
logo
CTR Mobility Co.,Ltd. (KRX:308170)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,650.00
-460.00 (-9.00%)
Oct 30, 2026, 3:30 PM KST

CTR Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20265,120.005,470.004,375.004,650.004,650.00-9.00%1,121,050
Oct 29, 20264,085.005,110.004,080.005,110.005,110.0029.86%1,830,795
Oct 28, 20264,500.004,520.003,865.003,935.003,935.0013.07%1,566,738
Oct 27, 20263,250.003,825.003,040.003,480.003,480.006.42%322,151
Oct 26, 20263,400.003,590.003,065.003,270.003,270.009.00%73,309
Oct 23, 20263,030.003,155.002,900.003,000.003,000.00-2.12%5,743
Oct 22, 20263,115.003,115.002,900.003,065.003,065.002.68%8,255
Oct 21, 20262,950.003,060.002,950.002,985.002,985.00-1.49%2,499
Oct 20, 20263,110.003,190.002,990.003,030.003,030.00-2.88%9,013
Oct 19, 20263,150.003,340.003,030.003,120.003,120.00-1.27%5,049
Oct 16, 20263,095.003,170.003,075.003,160.003,160.001.77%5,838
Oct 15, 20263,200.003,225.003,060.003,105.003,105.00-3.87%3,712
Oct 14, 20263,330.003,395.003,150.003,230.003,230.001.10%3,899
Oct 13, 20263,370.003,370.003,135.003,195.003,195.00-1.99%5,786
Oct 12, 20263,395.003,395.003,250.003,260.003,260.00-1.06%942
Oct 8, 20263,395.003,395.003,295.003,295.003,295.00-0.75%5,289
Oct 7, 20263,335.003,395.003,250.003,320.003,320.00-0.45%3,262
Oct 6, 20263,410.003,410.003,305.003,335.003,335.00-1.04%9,922
Oct 2, 20263,360.003,450.003,300.003,370.003,370.000.30%6,357
Oct 1, 20263,400.003,400.003,320.003,360.003,360.00-6,471
Sep 30, 20263,360.003,450.003,325.003,360.003,360.00-0.15%1,481
Sep 29, 20263,470.003,470.003,350.003,365.003,365.00-0.44%1,344
Sep 28, 20263,400.003,470.003,365.003,380.003,380.00-1.74%2,822
Sep 23, 20263,355.003,455.003,320.003,440.003,440.001.78%3,622
Sep 22, 20263,400.003,485.003,345.003,380.003,380.00-1.74%8,055
Sep 21, 20263,435.003,490.003,350.003,440.003,440.000.29%5,761
Sep 18, 20263,520.003,520.003,410.003,430.003,430.00-1.72%2,750
Sep 17, 20263,425.003,510.003,355.003,490.003,490.004.65%3,894
Sep 16, 20263,455.003,490.003,300.003,335.003,335.00-3.47%21,514
Sep 15, 20263,660.003,660.003,410.003,455.003,455.00-6.37%6,824
Sep 14, 20263,410.003,690.003,300.003,690.003,690.007.58%3,022
Sep 11, 20263,450.003,450.003,295.003,430.003,430.003.94%2,239
Sep 10, 20263,480.003,480.003,250.003,300.003,300.00-4.62%6,900
Sep 9, 20263,480.003,485.003,400.003,460.003,460.00-0.72%2,361
Sep 8, 20263,520.003,585.003,475.003,485.003,485.00-1.13%2,175
Sep 7, 20263,630.003,630.003,375.003,525.003,525.00-0.70%3,861
Sep 4, 20263,725.003,725.003,520.003,550.003,550.00-2.47%3,251
Sep 3, 20263,640.003,650.003,555.003,640.003,640.00-1,426
Sep 2, 20263,690.003,690.003,535.003,640.003,640.00-1,254
Sep 1, 20263,680.003,720.003,565.003,640.003,640.000.28%1,739
Aug 31, 20263,585.003,650.003,505.003,630.003,630.000.14%2,882
Aug 28, 20263,555.003,645.003,550.003,625.003,625.000.69%1,276
Aug 27, 20263,575.003,650.003,570.003,600.003,600.00-0.69%4,181
Aug 26, 20263,670.003,720.003,595.003,625.003,625.00-2.03%1,730
Aug 25, 20263,610.003,745.003,595.003,700.003,700.000.68%1,671
Aug 24, 20263,520.003,765.003,520.003,675.003,675.001.52%4,599
Aug 21, 20263,505.003,700.003,380.003,620.003,620.000.56%10,288
Aug 20, 20263,610.003,615.003,510.003,600.003,600.002.56%1,922
Aug 19, 20263,645.003,730.003,510.003,510.003,510.00-6.52%8,179
Aug 18, 20263,700.003,775.003,565.003,755.003,755.004.16%8,424