Skip to main content
CTR Mobility Co.,Ltd. (KRX:308170)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,000.00
+50.00 (1.01%)
At close: Dec 5, 2025

CTR Mobility Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%2,914
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
Oct 2, 20254,900.005,050.004,900.004,950.004,950.001.96%4,222
Oct 1, 20254,960.005,050.004,855.004,855.004,855.00-2.02%5,498
Sep 30, 20254,900.004,975.004,900.004,955.004,955.000.81%3,685
Sep 29, 20254,970.004,970.004,910.004,915.004,915.00-1.70%7,116
Sep 26, 20255,020.005,080.004,955.005,000.005,000.00-1.57%12,739
Sep 25, 20255,120.005,120.004,990.005,080.005,080.000.40%2,431
Sep 24, 20255,100.005,120.005,010.005,060.005,060.000.80%2,972
Sep 23, 20255,120.005,170.005,000.005,020.005,020.00-1.95%9,737
Sep 22, 20255,180.005,190.005,100.005,120.005,120.000.20%1,357
Sep 19, 20255,130.005,210.005,090.005,110.005,110.00-0.97%5,843
Sep 18, 20255,130.005,170.005,100.005,160.005,160.000.58%7,073
Sep 17, 20255,090.005,250.005,090.005,130.005,130.000.59%3,708
Sep 16, 20255,120.005,200.005,090.005,100.005,100.00-0.39%2,220
Sep 15, 20255,110.005,250.005,110.005,120.005,120.00-0.58%3,672
Sep 12, 20255,140.005,230.005,130.005,150.005,150.00-0.58%6,618
Sep 11, 20255,190.005,190.005,110.005,180.005,180.00-0.19%2,677
Sep 10, 20254,980.005,200.004,980.005,190.005,190.003.39%5,588
Sep 9, 20255,150.005,150.005,010.005,020.005,020.00-2.71%8,138
Sep 8, 20255,150.005,200.005,130.005,160.005,160.00-0.39%1,603
Sep 5, 20255,170.005,240.005,090.005,180.005,180.00-4,925
Sep 4, 20255,140.005,190.005,110.005,180.005,180.000.19%2,105
Sep 3, 20255,100.005,180.005,090.005,170.005,170.000.58%2,800
Sep 2, 20254,970.005,140.004,935.005,140.005,140.003.42%5,763
Sep 1, 20255,150.005,220.004,950.004,970.004,970.00-3.12%3,816
Aug 29, 20255,160.005,260.005,050.005,130.005,130.00-0.58%1,759
Aug 28, 20255,150.005,240.005,060.005,160.005,160.000.19%5,220
Aug 27, 20255,030.005,180.004,940.005,150.005,150.002.59%10,046
Aug 26, 20255,070.005,100.004,935.005,020.005,020.000.60%3,856
Aug 25, 20255,000.005,150.004,975.004,990.004,990.000.71%1,276
Aug 22, 20255,010.005,130.004,940.004,955.004,955.00-1.29%3,777
Aug 21, 20254,985.005,070.004,945.005,020.005,020.000.90%7,643
Aug 20, 20255,090.005,090.004,795.004,975.004,975.00-3.40%49,928
Aug 19, 20255,130.005,170.005,020.005,150.005,150.000.39%6,663
Aug 18, 20255,250.005,300.005,120.005,130.005,130.00-2.29%3,752
Aug 14, 20255,160.005,350.005,150.005,250.005,250.001.35%6,438
Aug 13, 20255,130.005,180.005,120.005,180.005,180.000.78%5,265
Aug 12, 20255,050.005,330.005,030.005,140.005,140.001.78%6,082
Aug 11, 20255,080.005,080.004,985.005,050.005,050.00-6,798
Aug 8, 20255,050.005,170.005,020.005,050.005,050.000.80%5,266
Aug 7, 20255,060.005,100.005,000.005,010.005,010.00-0.99%6,392
Aug 6, 20255,120.005,120.004,995.005,060.005,060.00-1.17%21,386
Aug 5, 20255,120.005,180.005,040.005,120.005,120.000.20%11,484
Aug 4, 20255,190.005,190.005,060.005,110.005,110.00-1.54%8,577
Aug 1, 20255,290.005,290.005,080.005,190.005,190.00-1.33%9,502
Jul 31, 20255,330.005,340.005,090.005,260.005,260.00-1.31%17,002
Jul 30, 20255,320.005,370.005,240.005,330.005,330.000.38%9,349
Jul 29, 20255,400.005,490.005,290.005,310.005,310.00-1.67%9,728
Jul 28, 20255,430.005,470.005,300.005,400.005,400.00-0.55%10,607
Jul 25, 20255,530.005,530.005,430.005,430.005,430.00-1.81%6,115
Jul 24, 20255,540.005,545.005,440.005,530.005,530.00-0.18%5,208
Jul 23, 20255,520.005,540.005,450.005,540.005,540.000.36%5,857
Jul 22, 20255,490.005,520.005,410.005,520.005,520.001.28%5,293
Jul 21, 20255,670.005,670.005,410.005,450.005,450.00-0.55%11,545
Jul 18, 20255,490.005,530.005,400.005,480.005,480.00-0.18%9,420
Jul 17, 20255,440.005,490.005,420.005,490.005,490.000.92%7,213
Jul 16, 20255,500.005,720.005,360.005,440.005,440.00-1.27%11,373
Jul 15, 20255,570.005,570.005,300.005,510.005,510.00-1.08%46,464
Jul 14, 20255,540.005,650.005,450.005,570.005,570.001.09%9,691
Jul 11, 20255,490.005,670.005,440.005,510.005,510.00-17,427