Skip to main content
logo
CTR Mobility Co.,Ltd. (KRX:308170)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,625.00
+25.00 (0.69%)
Aug 28, 2026, 3:30 PM KST

CTR Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20263,895.003,895.003,600.003,605.003,605.00-6.61%12,394
Aug 13, 20263,760.004,370.003,725.003,860.003,860.003.76%31,506
Aug 12, 20263,630.003,790.003,605.003,720.003,720.002.20%2,700
Aug 11, 20263,645.003,655.003,575.003,640.003,640.00-4,364
Aug 10, 20263,550.003,655.003,540.003,640.003,640.00-5,933
Aug 7, 20263,600.003,640.003,575.003,640.003,640.000.28%2,526
Aug 6, 20263,620.003,640.003,525.003,630.003,630.001.40%2,276
Aug 5, 20263,590.003,650.003,530.003,580.003,580.00-11,086
Aug 4, 20263,545.003,690.003,520.003,580.003,580.00-3.63%26,908
Aug 3, 20263,650.003,750.003,610.003,715.003,715.001.09%4,687
Jul 31, 20263,690.003,690.003,510.003,675.003,675.00-0.41%16,648
Jul 30, 20263,770.003,770.003,480.003,690.003,690.00-1.60%9,304
Jul 29, 20264,020.004,060.003,580.003,750.003,750.00-5.78%17,352
Jul 28, 20264,045.004,050.003,785.003,980.003,980.001.66%15,408
Jul 27, 20263,860.003,995.003,740.003,915.003,915.002.89%14,544
Jul 24, 20263,800.003,830.003,675.003,805.003,805.002.28%6,908
Jul 23, 20263,660.003,760.003,610.003,720.003,720.002.76%5,069
Jul 22, 20263,500.003,700.003,450.003,620.003,620.004.93%7,485
Jul 21, 20263,235.003,530.003,235.003,450.003,450.00-1.71%5,004
Jul 20, 20263,400.003,530.003,370.003,510.003,510.000.57%6,738
Jul 16, 20263,590.003,590.003,395.003,490.003,490.00-0.57%3,738
Jul 15, 20263,395.003,595.003,345.003,510.003,510.001.74%10,288
Jul 14, 20263,445.003,455.003,305.003,450.003,450.00-0.58%18,158
Jul 13, 20263,645.003,750.003,420.003,470.003,470.00-5.58%5,910
Jul 10, 20263,700.003,870.003,585.003,675.003,675.002.80%28,109
Jul 9, 20263,460.003,755.003,460.003,575.003,575.003.32%24,465
Jul 8, 20263,400.003,560.003,350.003,460.003,460.001.76%19,181
Jul 7, 20263,350.003,540.003,285.003,400.003,400.001.49%20,846
Jul 6, 20263,200.003,385.003,145.003,350.003,350.003.88%23,939
Jul 3, 20263,130.003,225.003,090.003,225.003,225.001.90%10,989
Jul 2, 20263,185.003,240.003,065.003,165.003,165.00-1.40%16,238
Jul 1, 20263,115.003,265.003,080.003,210.003,210.003.22%14,331
Jun 30, 20263,345.003,345.003,110.003,110.003,110.00-5.18%7,943
Jun 29, 20262,900.003,290.002,900.003,280.003,280.0013.10%21,760
Jun 26, 20263,310.003,310.002,900.002,900.002,900.00-8.23%66,545
Jun 25, 20263,250.003,345.003,015.003,160.003,160.00-2.77%50,299
Jun 24, 20263,030.003,390.003,030.003,250.003,250.001.25%51,464
Jun 23, 20263,450.003,450.003,200.003,210.003,210.00-7.63%42,850
Jun 22, 20263,500.003,635.003,180.003,475.003,475.00-0.71%39,238
Jun 19, 20263,645.003,645.003,345.003,500.003,500.002.64%20,779
Jun 18, 20263,670.003,670.003,400.003,410.003,410.00-3.94%19,939