CTR Mobility Co.,Ltd. (KRX:308170)
South Korea · Delayed Price · Currency is KRW 3,295.00
-25.00 (-0.75%)
At close: Oct 8, 2026
CTR Mobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,395.00 | 3,395.00 | 3,295.00 | 3,295.00 | 3,295.00 | -0.75% | 5,289 |
| Oct 7, 2026 | 3,335.00 | 3,395.00 | 3,250.00 | 3,320.00 | 3,320.00 | -0.45% | 3,262 |
| Oct 6, 2026 | 3,410.00 | 3,410.00 | 3,305.00 | 3,335.00 | 3,335.00 | -1.04% | 9,922 |
| Oct 2, 2026 | 3,360.00 | 3,450.00 | 3,300.00 | 3,370.00 | 3,370.00 | 0.30% | 6,324 |
| Oct 1, 2026 | 3,400.00 | 3,400.00 | 3,320.00 | 3,360.00 | 3,360.00 | - | 6,337 |
| Sep 30, 2026 | 3,360.00 | 3,450.00 | 3,325.00 | 3,360.00 | 3,360.00 | -0.15% | 1,057 |
| Sep 29, 2026 | 3,470.00 | 3,470.00 | 3,350.00 | 3,365.00 | 3,365.00 | -0.44% | 1,340 |
| Sep 28, 2026 | 3,400.00 | 3,470.00 | 3,365.00 | 3,380.00 | 3,380.00 | -1.74% | 2,822 |
| Sep 23, 2026 | 3,355.00 | 3,455.00 | 3,320.00 | 3,440.00 | 3,440.00 | 1.78% | 3,622 |
| Sep 22, 2026 | 3,400.00 | 3,485.00 | 3,345.00 | 3,380.00 | 3,380.00 | -1.74% | 8,055 |
| Sep 21, 2026 | 3,435.00 | 3,490.00 | 3,350.00 | 3,440.00 | 3,440.00 | 0.29% | 5,761 |
| Sep 18, 2026 | 3,520.00 | 3,520.00 | 3,410.00 | 3,430.00 | 3,430.00 | -1.72% | 2,750 |
| Sep 17, 2026 | 3,425.00 | 3,510.00 | 3,355.00 | 3,490.00 | 3,490.00 | 4.65% | 3,894 |
| Sep 16, 2026 | 3,455.00 | 3,490.00 | 3,300.00 | 3,335.00 | 3,335.00 | -3.47% | 21,514 |
| Sep 15, 2026 | 3,660.00 | 3,660.00 | 3,410.00 | 3,455.00 | 3,455.00 | -6.37% | 6,824 |
| Sep 14, 2026 | 3,410.00 | 3,690.00 | 3,300.00 | 3,690.00 | 3,690.00 | 7.58% | 3,022 |
| Sep 11, 2026 | 3,450.00 | 3,450.00 | 3,295.00 | 3,430.00 | 3,430.00 | 3.94% | 2,239 |
| Sep 10, 2026 | 3,480.00 | 3,480.00 | 3,250.00 | 3,300.00 | 3,300.00 | -4.62% | 6,900 |
| Sep 9, 2026 | 3,480.00 | 3,485.00 | 3,400.00 | 3,460.00 | 3,460.00 | -0.72% | 2,361 |
| Sep 8, 2026 | 3,520.00 | 3,585.00 | 3,475.00 | 3,485.00 | 3,485.00 | -1.13% | 2,175 |
| Sep 7, 2026 | 3,630.00 | 3,630.00 | 3,375.00 | 3,525.00 | 3,525.00 | -0.70% | 3,861 |
| Sep 4, 2026 | 3,725.00 | 3,725.00 | 3,520.00 | 3,550.00 | 3,550.00 | -2.47% | 3,251 |
| Sep 3, 2026 | 3,640.00 | 3,650.00 | 3,555.00 | 3,640.00 | 3,640.00 | - | 1,426 |
| Sep 2, 2026 | 3,690.00 | 3,690.00 | 3,535.00 | 3,640.00 | 3,640.00 | - | 1,254 |
| Sep 1, 2026 | 3,680.00 | 3,720.00 | 3,565.00 | 3,640.00 | 3,640.00 | 0.28% | 1,739 |
| Aug 31, 2026 | 3,585.00 | 3,650.00 | 3,505.00 | 3,630.00 | 3,630.00 | 0.14% | 2,882 |
| Aug 28, 2026 | 3,555.00 | 3,645.00 | 3,550.00 | 3,625.00 | 3,625.00 | 0.69% | 1,276 |
| Aug 27, 2026 | 3,575.00 | 3,650.00 | 3,570.00 | 3,600.00 | 3,600.00 | -0.69% | 4,181 |
| Aug 26, 2026 | 3,670.00 | 3,720.00 | 3,595.00 | 3,625.00 | 3,625.00 | -2.03% | 1,730 |
| Aug 25, 2026 | 3,610.00 | 3,745.00 | 3,595.00 | 3,700.00 | 3,700.00 | 0.68% | 1,671 |
| Aug 24, 2026 | 3,520.00 | 3,765.00 | 3,520.00 | 3,675.00 | 3,675.00 | 1.52% | 4,599 |
| Aug 21, 2026 | 3,505.00 | 3,700.00 | 3,380.00 | 3,620.00 | 3,620.00 | 0.56% | 10,288 |
| Aug 20, 2026 | 3,610.00 | 3,615.00 | 3,510.00 | 3,600.00 | 3,600.00 | 2.56% | 1,922 |
| Aug 19, 2026 | 3,645.00 | 3,730.00 | 3,510.00 | 3,510.00 | 3,510.00 | -6.52% | 8,179 |
| Aug 18, 2026 | 3,700.00 | 3,775.00 | 3,565.00 | 3,755.00 | 3,755.00 | 4.16% | 8,424 |
| Aug 14, 2026 | 3,895.00 | 3,895.00 | 3,600.00 | 3,605.00 | 3,605.00 | -6.61% | 12,394 |
| Aug 13, 2026 | 3,760.00 | 4,370.00 | 3,725.00 | 3,860.00 | 3,860.00 | 3.76% | 31,506 |
| Aug 12, 2026 | 3,630.00 | 3,790.00 | 3,605.00 | 3,720.00 | 3,720.00 | 2.20% | 2,700 |
| Aug 11, 2026 | 3,645.00 | 3,655.00 | 3,575.00 | 3,640.00 | 3,640.00 | - | 4,364 |
| Aug 10, 2026 | 3,550.00 | 3,655.00 | 3,540.00 | 3,640.00 | 3,640.00 | - | 5,933 |
| Aug 7, 2026 | 3,600.00 | 3,640.00 | 3,575.00 | 3,640.00 | 3,640.00 | 0.28% | 2,526 |
| Aug 6, 2026 | 3,620.00 | 3,640.00 | 3,525.00 | 3,630.00 | 3,630.00 | 1.40% | 2,276 |
| Aug 5, 2026 | 3,590.00 | 3,650.00 | 3,530.00 | 3,580.00 | 3,580.00 | - | 11,086 |
| Aug 4, 2026 | 3,545.00 | 3,690.00 | 3,520.00 | 3,580.00 | 3,580.00 | -3.63% | 26,908 |
| Aug 3, 2026 | 3,650.00 | 3,750.00 | 3,610.00 | 3,715.00 | 3,715.00 | 1.09% | 4,687 |
| Jul 31, 2026 | 3,690.00 | 3,690.00 | 3,510.00 | 3,675.00 | 3,675.00 | -0.41% | 16,648 |
| Jul 30, 2026 | 3,770.00 | 3,770.00 | 3,480.00 | 3,690.00 | 3,690.00 | -1.60% | 9,304 |
| Jul 29, 2026 | 4,020.00 | 4,060.00 | 3,580.00 | 3,750.00 | 3,750.00 | -5.78% | 17,352 |
| Jul 28, 2026 | 4,045.00 | 4,050.00 | 3,785.00 | 3,980.00 | 3,980.00 | 1.66% | 15,408 |
| Jul 27, 2026 | 3,860.00 | 3,995.00 | 3,740.00 | 3,915.00 | 3,915.00 | 2.89% | 14,544 |