CTR Mobility Co.,Ltd. (KRX:308170)
South Korea
· Delayed Price · Currency is KRW 5,540.00
+120.00 (2.21%)
Apr 29, 2026, 3:30 PM KST
CTR Mobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,400.00 | 5,610.00 | 5,400.00 | 5,540.00 | 5,540.00 | 2.21% | 10,510 |
| 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% | 12,221 |
| 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% | 16,693 |
| 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% | 12,169 |
| 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% | 40,191 |
| 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% | 16,012 |
| 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% | 22,758 |
| 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% | 16,472 |
| 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% | 7,411 |
| Mar 25, 2026 | 5,230.00 | 5,250.00 | 5,030.00 | 5,150.00 | 5,150.00 | -1.53% | 11,078 |
| Mar 24, 2026 | 5,110.00 | 5,230.00 | 5,030.00 | 5,230.00 | 5,230.00 | 4.39% | 12,749 |
| Mar 23, 2026 | 5,210.00 | 5,210.00 | 4,970.00 | 5,010.00 | 5,010.00 | -3.65% | 24,137 |
| Mar 20, 2026 | 5,240.00 | 5,240.00 | 5,000.00 | 5,200.00 | 5,200.00 | 3.17% | 22,188 |
| Mar 19, 2026 | 5,200.00 | 5,200.00 | 5,010.00 | 5,040.00 | 5,040.00 | -3.82% | 17,179 |
| Mar 18, 2026 | 5,320.00 | 5,450.00 | 5,220.00 | 5,240.00 | 5,240.00 | -1.69% | 16,337 |
| Mar 17, 2026 | 5,430.00 | 5,430.00 | 5,210.00 | 5,330.00 | 5,330.00 | -1.11% | 18,680 |
| Mar 16, 2026 | 5,100.00 | 5,420.00 | 5,060.00 | 5,390.00 | 5,390.00 | 5.89% | 44,921 |
| Mar 13, 2026 | 4,985.00 | 5,100.00 | 4,805.00 | 5,090.00 | 5,090.00 | 3.77% | 31,726 |
| Mar 12, 2026 | 5,090.00 | 5,130.00 | 4,860.00 | 4,905.00 | 4,905.00 | -2.68% | 50,390 |
| Mar 11, 2026 | 5,090.00 | 5,230.00 | 4,955.00 | 5,040.00 | 5,040.00 | -0.98% | 52,468 |
| Mar 10, 2026 | 5,200.00 | 5,230.00 | 4,985.00 | 5,090.00 | 5,090.00 | - | 46,645 |
| Mar 9, 2026 | 5,390.00 | 5,760.00 | 4,870.00 | 5,090.00 | 5,090.00 | -5.57% | 24,221 |
| Mar 6, 2026 | 5,440.00 | 5,510.00 | 5,220.00 | 5,390.00 | 5,390.00 | -1.82% | 26,275 |
| Mar 5, 2026 | 5,290.00 | 5,490.00 | 5,030.00 | 5,490.00 | 5,490.00 | 10.13% | 45,585 |
| Mar 4, 2026 | 5,500.00 | 5,570.00 | 4,925.00 | 4,985.00 | 4,985.00 | -9.36% | 59,011 |
| Mar 3, 2026 | 5,820.00 | 5,890.00 | 5,410.00 | 5,500.00 | 5,500.00 | -5.50% | 79,748 |
| Feb 27, 2026 | 5,970.00 | 5,970.00 | 5,720.00 | 5,820.00 | 5,820.00 | -2.35% | 32,053 |
| Feb 26, 2026 | 6,220.00 | 6,220.00 | 5,800.00 | 5,960.00 | 5,960.00 | -1.49% | 66,443 |
| Feb 25, 2026 | 6,050.00 | 6,360.00 | 5,990.00 | 6,050.00 | 6,050.00 | - | 195,164 |
| Feb 24, 2026 | 6,320.00 | 6,320.00 | 5,910.00 | 6,050.00 | 6,050.00 | -3.51% | 82,686 |
| Feb 23, 2026 | 6,470.00 | 6,470.00 | 6,200.00 | 6,270.00 | 6,270.00 | -2.18% | 47,715 |
| Feb 20, 2026 | 6,420.00 | 6,610.00 | 6,350.00 | 6,410.00 | 6,410.00 | 0.47% | 22,639 |
| Feb 19, 2026 | 6,550.00 | 6,620.00 | 6,280.00 | 6,380.00 | 6,380.00 | -2.60% | 49,232 |
| Feb 13, 2026 | 6,840.00 | 6,840.00 | 6,350.00 | 6,550.00 | 6,550.00 | -4.24% | 47,243 |
| Feb 12, 2026 | 6,900.00 | 6,990.00 | 6,620.00 | 6,840.00 | 6,840.00 | 0.44% | 50,482 |
| Feb 11, 2026 | 6,770.00 | 7,000.00 | 6,600.00 | 6,810.00 | 6,810.00 | 1.64% | 63,719 |
| Feb 10, 2026 | 6,780.00 | 6,950.00 | 6,660.00 | 6,700.00 | 6,700.00 | -0.30% | 47,574 |
| Feb 9, 2026 | 6,600.00 | 6,820.00 | 6,600.00 | 6,720.00 | 6,720.00 | 1.82% | 29,402 |
| Feb 6, 2026 | 6,570.00 | 6,780.00 | 6,340.00 | 6,600.00 | 6,600.00 | -0.45% | 49,640 |
| Feb 5, 2026 | 6,880.00 | 6,880.00 | 6,580.00 | 6,630.00 | 6,630.00 | -2.64% | 36,528 |
| Feb 4, 2026 | 7,060.00 | 7,060.00 | 6,760.00 | 6,810.00 | 6,810.00 | -2.44% | 39,268 |
| Feb 3, 2026 | 8,400.00 | 8,470.00 | 6,860.00 | 6,980.00 | 6,980.00 | 6.89% | 175,854 |
| Feb 2, 2026 | 6,950.00 | 6,950.00 | 6,390.00 | 6,530.00 | 6,530.00 | -6.71% | 61,403 |
| Jan 30, 2026 | 7,350.00 | 8,030.00 | 6,760.00 | 7,000.00 | 7,000.00 | -4.11% | 173,413 |
| Jan 29, 2026 | 7,050.00 | 7,350.00 | 6,800.00 | 7,300.00 | 7,300.00 | 3.55% | 102,924 |
| Jan 28, 2026 | 7,970.00 | 7,970.00 | 6,880.00 | 7,050.00 | 7,050.00 | -8.08% | 199,787 |
| Jan 27, 2026 | 8,530.00 | 8,530.00 | 7,650.00 | 7,670.00 | 7,670.00 | -10.08% | 128,140 |
| Jan 26, 2026 | 8,320.00 | 8,670.00 | 7,700.00 | 8,530.00 | 8,530.00 | 5.70% | 122,227 |
| Jan 23, 2026 | 8,890.00 | 8,890.00 | 8,070.00 | 8,070.00 | 8,070.00 | -7.24% | 93,854 |
| Jan 22, 2026 | 9,420.00 | 10,200.00 | 8,650.00 | 8,700.00 | 8,700.00 | -3.97% | 194,081 |
| Jan 21, 2026 | 8,200.00 | 9,130.00 | 8,200.00 | 9,060.00 | 9,060.00 | 5.10% | 191,876 |
| Jan 20, 2026 | 9,390.00 | 9,390.00 | 8,100.00 | 8,620.00 | 8,620.00 | -5.17% | 126,797 |
| Jan 19, 2026 | 8,640.00 | 9,290.00 | 8,480.00 | 9,090.00 | 9,090.00 | 7.57% | 109,307 |
| Jan 16, 2026 | 8,230.00 | 9,350.00 | 8,200.00 | 8,450.00 | 8,450.00 | 2.18% | 237,047 |
| Jan 15, 2026 | 8,360.00 | 8,500.00 | 8,000.00 | 8,270.00 | 8,270.00 | -0.96% | 75,838 |
| Jan 14, 2026 | 9,100.00 | 9,100.00 | 8,000.00 | 8,350.00 | 8,350.00 | -6.81% | 180,214 |
| Jan 13, 2026 | 7,420.00 | 9,370.00 | 7,420.00 | 8,960.00 | 8,960.00 | 20.75% | 622,560 |
| Jan 12, 2026 | 7,520.00 | 7,680.00 | 7,100.00 | 7,420.00 | 7,420.00 | 4.65% | 149,259 |
| Jan 9, 2026 | 7,740.00 | 7,980.00 | 6,790.00 | 7,090.00 | 7,090.00 | -5.84% | 151,688 |
| Jan 8, 2026 | 7,990.00 | 8,110.00 | 7,470.00 | 7,530.00 | 7,530.00 | -5.99% | 133,560 |
| Jan 7, 2026 | 8,400.00 | 8,410.00 | 8,000.00 | 8,010.00 | 8,010.00 | -4.64% | 88,309 |
| Jan 6, 2026 | 9,100.00 | 9,100.00 | 8,400.00 | 8,400.00 | 8,400.00 | -4.87% | 68,279 |
| Jan 5, 2026 | 8,540.00 | 9,220.00 | 8,350.00 | 8,830.00 | 8,830.00 | 2.44% | 218,632 |
| Jan 2, 2026 | 6,820.00 | 8,780.00 | 6,380.00 | 8,620.00 | 8,620.00 | 26.39% | 1,155,913 |
| Dec 30, 2025 | 6,900.00 | 8,200.00 | 6,270.00 | 6,820.00 | 6,820.00 | 3.96% | 1,080,403 |
| Dec 29, 2025 | 6,330.00 | 6,900.00 | 5,590.00 | 6,560.00 | 6,560.00 | 11.95% | 1,623,270 |
| Dec 26, 2025 | 5,860.00 | 5,860.00 | 5,300.00 | 5,860.00 | 5,860.00 | 29.93% | 478,350 |
| Dec 24, 2025 | 4,510.00 | 4,515.00 | 4,455.00 | 4,510.00 | 4,510.00 | -0.11% | 4,334 |
| Dec 23, 2025 | 4,500.00 | 4,525.00 | 4,430.00 | 4,515.00 | 4,515.00 | 0.33% | 7,362 |
| Dec 22, 2025 | 4,520.00 | 4,525.00 | 4,450.00 | 4,500.00 | 4,500.00 | 0.11% | 10,741 |
| Dec 19, 2025 | 4,450.00 | 4,520.00 | 4,450.00 | 4,495.00 | 4,495.00 | 1.01% | 3,701 |
| Dec 18, 2025 | 4,500.00 | 4,575.00 | 4,430.00 | 4,450.00 | 4,450.00 | -1.11% | 9,745 |
| Dec 17, 2025 | 4,535.00 | 4,545.00 | 4,480.00 | 4,500.00 | 4,500.00 | -0.77% | 4,762 |
| Dec 16, 2025 | 4,635.00 | 4,635.00 | 4,485.00 | 4,535.00 | 4,535.00 | 0.33% | 7,784 |
| Dec 15, 2025 | 4,520.00 | 4,635.00 | 4,475.00 | 4,520.00 | 4,520.00 | 1.01% | 15,050 |
| Dec 12, 2025 | 4,800.00 | 4,845.00 | 4,435.00 | 4,475.00 | 4,475.00 | -6.77% | 97,819 |
| Dec 11, 2025 | 4,905.00 | 5,060.00 | 4,707.00 | 4,800.00 | 4,800.00 | 1.91% | 16,507 |
| Dec 10, 2025 | 4,970.00 | 5,050.00 | 4,710.00 | 4,710.00 | 4,710.00 | -5.14% | 68,891 |
| Dec 9, 2025 | 5,010.00 | 5,070.00 | 4,960.00 | 4,965.00 | 4,965.00 | -1.29% | 11,107 |
| Dec 8, 2025 | 5,030.00 | 5,030.00 | 4,950.00 | 5,030.00 | 5,030.00 | 0.60% | 8,988 |
| Dec 5, 2025 | 4,950.00 | 5,000.00 | 4,890.00 | 5,000.00 | 5,000.00 | 1.01% | 5,234 |
| Dec 4, 2025 | 4,970.00 | 5,020.00 | 4,915.00 | 4,950.00 | 4,950.00 | -0.20% | 2,833 |
| Dec 3, 2025 | 4,980.00 | 4,980.00 | 4,910.00 | 4,960.00 | 4,960.00 | - | 8,367 |
| Dec 2, 2025 | 5,010.00 | 5,010.00 | 4,925.00 | 4,960.00 | 4,960.00 | 0.20% | 3,594 |