Skip to main content
CTR Mobility Co.,Ltd. (KRX:308170)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,090.00
-300.00 (-5.57%)
Mar 9, 2026, 3:30 PM KST

CTR Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,390.005,760.004,870.005,090.005,090.00-5.57%24,221
Mar 6, 20265,440.005,510.005,220.005,390.005,390.00-1.82%26,275
Mar 5, 20265,290.005,490.005,030.005,490.005,490.0010.13%45,585
Mar 4, 20265,500.005,570.004,925.004,985.004,985.00-9.36%59,011
Mar 3, 20265,820.005,890.005,410.005,500.005,500.00-5.50%79,748
Feb 27, 20265,970.005,970.005,720.005,820.005,820.00-2.35%32,053
Feb 26, 20266,220.006,220.005,800.005,960.005,960.00-1.49%66,443
Feb 25, 20266,050.006,360.005,990.006,050.006,050.00-195,164
Feb 24, 20266,320.006,320.005,910.006,050.006,050.00-3.51%82,686
Feb 23, 20266,470.006,470.006,200.006,270.006,270.00-2.18%47,715
Feb 20, 20266,420.006,610.006,350.006,410.006,410.000.47%22,639
Feb 19, 20266,550.006,620.006,280.006,380.006,380.00-2.60%49,232
Feb 13, 20266,840.006,840.006,350.006,550.006,550.00-4.24%47,243
Feb 12, 20266,900.006,990.006,620.006,840.006,840.000.44%50,482
Feb 11, 20266,770.007,000.006,600.006,810.006,810.001.64%63,719
Feb 10, 20266,780.006,950.006,660.006,700.006,700.00-0.30%47,574
Feb 9, 20266,600.006,820.006,600.006,720.006,720.001.82%29,402
Feb 6, 20266,570.006,780.006,340.006,600.006,600.00-0.45%49,640
Feb 5, 20266,880.006,880.006,580.006,630.006,630.00-2.64%36,528
Feb 4, 20267,060.007,060.006,760.006,810.006,810.00-2.44%39,268
Feb 3, 20268,400.008,470.006,860.006,980.006,980.006.89%175,854
Feb 2, 20266,950.006,950.006,390.006,530.006,530.00-6.71%61,403
Jan 30, 20267,350.008,030.006,760.007,000.007,000.00-4.11%173,413
Jan 29, 20267,050.007,350.006,800.007,300.007,300.003.55%102,924
Jan 28, 20267,970.007,970.006,880.007,050.007,050.00-8.08%199,787
Jan 27, 20268,530.008,530.007,650.007,670.007,670.00-10.08%128,140
Jan 26, 20268,320.008,670.007,700.008,530.008,530.005.70%122,227
Jan 23, 20268,890.008,890.008,070.008,070.008,070.00-7.24%93,854
Jan 22, 20269,420.0010,200.008,650.008,700.008,700.00-3.97%194,081
Jan 21, 20268,200.009,130.008,200.009,060.009,060.005.10%191,876
Jan 20, 20269,390.009,390.008,100.008,620.008,620.00-5.17%126,797
Jan 19, 20268,640.009,290.008,480.009,090.009,090.007.57%109,307
Jan 16, 20268,230.009,350.008,200.008,450.008,450.002.18%237,047
Jan 15, 20268,360.008,500.008,000.008,270.008,270.00-0.96%75,838
Jan 14, 20269,100.009,100.008,000.008,350.008,350.00-6.81%180,214
Jan 13, 20267,420.009,370.007,420.008,960.008,960.0020.75%622,560
Jan 12, 20267,520.007,680.007,100.007,420.007,420.004.65%149,259
Jan 9, 20267,740.007,980.006,790.007,090.007,090.00-5.84%151,688
Jan 8, 20267,990.008,110.007,470.007,530.007,530.00-5.99%133,560
Jan 7, 20268,400.008,410.008,000.008,010.008,010.00-4.64%88,309
Jan 6, 20269,100.009,100.008,400.008,400.008,400.00-4.87%68,279
Jan 5, 20268,540.009,220.008,350.008,830.008,830.002.44%218,632
Jan 2, 20266,820.008,780.006,380.008,620.008,620.0026.39%1,155,913
Dec 30, 20256,900.008,200.006,270.006,820.006,820.003.96%1,080,403
Dec 29, 20256,330.006,900.005,590.006,560.006,560.0011.95%1,623,270
Dec 26, 20255,860.005,860.005,300.005,860.005,860.0029.93%478,350
Dec 24, 20254,510.004,515.004,455.004,510.004,510.00-0.11%4,334
Dec 23, 20254,500.004,525.004,430.004,515.004,515.000.33%7,362
Dec 22, 20254,520.004,525.004,450.004,500.004,500.000.11%10,741
Dec 19, 20254,450.004,520.004,450.004,495.004,495.001.01%3,701
Dec 18, 20254,500.004,575.004,430.004,450.004,450.00-1.11%9,745
Dec 17, 20254,535.004,545.004,480.004,500.004,500.00-0.77%4,762
Dec 16, 20254,635.004,635.004,485.004,535.004,535.000.33%7,784
Dec 15, 20254,520.004,635.004,475.004,520.004,520.001.01%15,050
Dec 12, 20254,800.004,845.004,435.004,475.004,475.00-6.77%97,819
Dec 11, 20254,905.005,060.004,707.004,800.004,800.001.91%16,507
Dec 10, 20254,970.005,050.004,710.004,710.004,710.00-5.14%68,891
Dec 9, 20255,010.005,070.004,960.004,965.004,965.00-1.29%11,107
Dec 8, 20255,030.005,030.004,950.005,030.005,030.000.60%8,988
Dec 5, 20254,950.005,000.004,890.005,000.005,000.001.01%5,234
Dec 4, 20254,970.005,020.004,915.004,950.004,950.00-0.20%2,833
Dec 3, 20254,980.004,980.004,910.004,960.004,960.00-8,367
Dec 2, 20255,010.005,010.004,925.004,960.004,960.000.20%3,594
Dec 1, 20254,980.005,050.004,895.004,950.004,950.00-0.40%7,569
Nov 28, 20254,930.005,000.004,895.004,970.004,970.000.81%1,589
Nov 27, 20255,040.005,040.004,850.004,930.004,930.001.65%6,034
Nov 26, 20254,965.004,965.004,820.004,850.004,850.000.83%2,916
Nov 25, 20254,920.005,040.004,805.004,810.004,810.000.21%3,877
Nov 24, 20254,890.004,895.004,800.004,800.004,800.00-1.74%4,229
Nov 21, 20254,800.004,920.004,800.004,885.004,885.000.83%4,561
Nov 20, 20254,840.004,900.004,800.004,845.004,845.00-0.31%2,942
Nov 19, 20254,690.004,895.004,690.004,860.004,860.001.04%6,852
Nov 18, 20255,010.005,090.004,800.004,810.004,810.00-2.73%2,295
Nov 17, 20254,950.004,955.004,895.004,945.004,945.00-0.10%4,033
Nov 14, 20254,990.004,990.004,920.004,950.004,950.00-0.80%2,816
Nov 13, 20255,040.005,050.004,960.004,990.004,990.00-0.10%5,199
Nov 12, 20254,995.005,060.004,985.004,995.004,995.00-0.30%9,354
Nov 11, 20254,960.005,060.004,945.005,010.005,010.000.80%14,020
Nov 10, 20254,925.005,020.004,900.004,970.004,970.00-0.20%12,734
Nov 7, 20254,780.005,000.004,740.004,980.004,980.004.95%47,734
Nov 6, 20254,700.004,925.004,685.004,745.004,745.000.96%5,555
Nov 5, 20254,810.004,810.004,590.004,700.004,700.00-0.42%13,117
Nov 4, 20254,730.004,990.004,720.004,720.004,720.00-2.07%10,994
Nov 3, 20254,945.004,970.004,810.004,820.004,820.00-1.43%12,483
Oct 31, 20254,975.004,975.004,890.004,890.004,890.00-1.71%4,197
Oct 30, 20254,940.005,010.004,870.004,975.004,975.002.16%9,188
Oct 29, 20254,890.005,100.004,815.004,870.004,870.00-0.41%7,391
Oct 28, 20254,890.004,910.004,725.004,890.004,890.00-1.01%11,376
Oct 27, 20255,090.005,090.004,900.004,940.004,940.00-1.00%7,146
Oct 24, 20254,940.005,000.004,930.004,990.004,990.001.01%9,945
Oct 23, 20254,920.005,100.004,900.004,940.004,940.000.41%2,803
Oct 22, 20254,865.005,000.004,865.004,920.004,920.00-3,166
Oct 21, 20254,875.004,920.004,810.004,920.004,920.000.51%9,674
Oct 20, 20254,940.005,000.004,865.004,895.004,895.00-0.31%5,476
Oct 17, 20254,960.005,000.004,870.004,910.004,910.00-1.50%7,277
Oct 16, 20254,790.004,990.004,780.004,985.004,985.003.32%13,536
Oct 15, 20254,800.004,825.004,690.004,825.004,825.000.52%16,944
Oct 14, 20254,860.004,860.004,740.004,800.004,800.00-0.21%10,340
Oct 13, 20254,870.004,870.004,770.004,810.004,810.00-1.23%17,666
Oct 10, 20254,975.004,985.004,860.004,870.004,870.00-1.62%5,514