CTR Mobility Co.,Ltd. (KRX:308170)
South Korea · Delayed Price · Currency is KRW 3,690.00
+55.00 (1.51%)
At close: Jun 9, 2026
CTR Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 5,400.00 | 5,470.00 | 5,200.00 | 5,230.00 | 5,230.00 | -2.97% | 34,383 |
| Apr 30, 2026 | 5,540.00 | 5,600.00 | 5,380.00 | 5,390.00 | 5,390.00 | -2.71% | 15,923 |
| Apr 29, 2026 | 5,400.00 | 5,610.00 | 5,400.00 | 5,540.00 | 5,540.00 | 2.21% | 10,570 |
| Apr 28, 2026 | 5,450.00 | 5,580.00 | 5,380.00 | 5,420.00 | 5,420.00 | -2.17% | 21,304 |
| Apr 27, 2026 | 5,430.00 | 5,650.00 | 5,360.00 | 5,540.00 | 5,540.00 | 3.36% | 25,289 |
| Apr 24, 2026 | 5,300.00 | 5,450.00 | 5,260.00 | 5,360.00 | 5,360.00 | 0.37% | 12,223 |
| Apr 23, 2026 | 5,490.00 | 5,570.00 | 5,330.00 | 5,340.00 | 5,340.00 | -1.66% | 17,987 |
| Apr 22, 2026 | 5,590.00 | 5,590.00 | 5,420.00 | 5,430.00 | 5,430.00 | -2.86% | 16,694 |
| Apr 21, 2026 | 5,500.00 | 5,620.00 | 5,400.00 | 5,590.00 | 5,590.00 | 3.33% | 13,996 |
| Apr 20, 2026 | 5,550.00 | 5,560.00 | 5,410.00 | 5,410.00 | 5,410.00 | -2.35% | 12,172 |
| Apr 17, 2026 | 5,630.00 | 5,640.00 | 5,460.00 | 5,540.00 | 5,540.00 | -0.18% | 8,294 |
| Apr 16, 2026 | 5,430.00 | 5,750.00 | 5,430.00 | 5,550.00 | 5,550.00 | 2.78% | 40,251 |
| Apr 15, 2026 | 5,360.00 | 5,450.00 | 5,250.00 | 5,400.00 | 5,400.00 | 1.50% | 14,848 |
| Apr 14, 2026 | 5,150.00 | 5,360.00 | 5,110.00 | 5,320.00 | 5,320.00 | 4.31% | 16,042 |
| Apr 13, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.54% | 8,683 |
| Apr 10, 2026 | 5,110.00 | 5,360.00 | 5,080.00 | 5,180.00 | 5,180.00 | 1.17% | 7,430 |
| Apr 9, 2026 | 5,110.00 | 5,340.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.20% | 7,683 |
| Apr 8, 2026 | 5,030.00 | 5,110.00 | 4,905.00 | 5,110.00 | 5,110.00 | 3.23% | 14,519 |
| Apr 7, 2026 | 4,950.00 | 5,040.00 | 4,900.00 | 4,950.00 | 4,950.00 | - | 11,491 |
| Apr 6, 2026 | 4,930.00 | 5,040.00 | 4,910.00 | 4,950.00 | 4,950.00 | -2.17% | 22,858 |
| Apr 3, 2026 | 4,980.00 | 5,100.00 | 4,970.00 | 5,060.00 | 5,060.00 | 1.61% | 6,078 |
| Apr 2, 2026 | 5,200.00 | 5,250.00 | 4,970.00 | 4,980.00 | 4,980.00 | -4.23% | 10,425 |
| Apr 1, 2026 | 4,915.00 | 5,310.00 | 4,915.00 | 5,200.00 | 5,200.00 | 6.89% | 12,959 |
| Mar 31, 2026 | 5,040.00 | 5,040.00 | 4,865.00 | 4,865.00 | 4,865.00 | -3.66% | 16,512 |
| Mar 30, 2026 | 5,140.00 | 5,300.00 | 4,975.00 | 5,050.00 | 5,050.00 | -1.75% | 19,435 |
| Mar 27, 2026 | 5,170.00 | 5,170.00 | 4,920.00 | 5,140.00 | 5,140.00 | 2.39% | 14,749 |
| Mar 26, 2026 | 5,160.00 | 5,200.00 | 4,980.00 | 5,020.00 | 5,020.00 | -2.52% | 7,487 |