CTR Mobility Co.,Ltd. 308170
KRX · South Korea · Producer Manufacturing
KRW 3,370.00+10.00 (+0.30%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,360.00 | 0.00% | KRW 3,360.00 | KRW 3,450.00 | KRW 3,300.00 | 6.04K |
| 2026-10-01 | KRW 3,360.00 | 0.00% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,320.00 | 6.47K |
| 2026-09-30 | KRW 3,360.00 | -0.15% | KRW 3,360.00 | KRW 3,450.00 | KRW 3,325.00 | 1.48K |
| 2026-09-29 | KRW 3,365.00 | -0.44% | KRW 3,470.00 | KRW 3,470.00 | KRW 3,350.00 | 1.34K |
| 2026-09-28 | KRW 3,380.00 | -1.74% | KRW 3,400.00 | KRW 3,470.00 | KRW 3,365.00 | 2.82K |
| 2026-09-23 | KRW 3,440.00 | +1.78% | KRW 3,355.00 | KRW 3,455.00 | KRW 3,320.00 | 3.62K |
| 2026-09-22 | KRW 3,380.00 | -1.74% | KRW 3,400.00 | KRW 3,485.00 | KRW 3,345.00 | 8.06K |
| 2026-09-21 | KRW 3,440.00 | +0.29% | KRW 3,435.00 | KRW 3,490.00 | KRW 3,350.00 | 5.76K |
| 2026-09-18 | KRW 3,430.00 | -1.72% | KRW 3,520.00 | KRW 3,520.00 | KRW 3,410.00 | 2.75K |
| 2026-09-17 | KRW 3,490.00 | +4.65% | KRW 3,425.00 | KRW 3,510.00 | KRW 3,355.00 | 3.89K |
| 2026-09-16 | KRW 3,335.00 | -3.47% | KRW 3,455.00 | KRW 3,490.00 | KRW 3,300.00 | 21.51K |
| 2026-09-15 | KRW 3,455.00 | -6.37% | KRW 3,660.00 | KRW 3,660.00 | KRW 3,410.00 | 6.86K |
| 2026-09-14 | KRW 3,690.00 | +7.58% | KRW 3,410.00 | KRW 3,690.00 | KRW 3,300.00 | 3.02K |
| 2026-09-11 | KRW 3,430.00 | +3.94% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,295.00 | 2.24K |
| 2026-09-10 | KRW 3,300.00 | -4.62% | KRW 3,480.00 | KRW 3,480.00 | KRW 3,250.00 | 6.90K |
| 2026-09-09 | KRW 3,460.00 | -0.72% | KRW 3,480.00 | KRW 3,485.00 | KRW 3,400.00 | 2.36K |
| 2026-09-08 | KRW 3,485.00 | -1.13% | KRW 3,520.00 | KRW 3,585.00 | KRW 3,475.00 | 2.18K |
| 2026-09-07 | KRW 3,525.00 | -0.70% | KRW 3,630.00 | KRW 3,630.00 | KRW 3,375.00 | 3.86K |
| 2026-09-04 | KRW 3,550.00 | -2.47% | KRW 3,725.00 | KRW 3,725.00 | KRW 3,520.00 | 3.25K |
| 2026-09-03 | KRW 3,640.00 | 0.00% | KRW 3,640.00 | KRW 3,650.00 | KRW 3,555.00 | 1.43K |
| 2026-09-02 | KRW 3,640.00 | 0.00% | KRW 3,690.00 | KRW 3,690.00 | KRW 3,535.00 | 1.25K |
| 2026-09-01 | KRW 3,640.00 | +0.28% | KRW 3,680.00 | KRW 3,720.00 | KRW 3,565.00 | 1.74K |
| 2026-08-31 | KRW 3,630.00 | +0.14% | KRW 3,585.00 | KRW 3,650.00 | KRW 3,505.00 | 2.88K |
| 2026-08-28 | KRW 3,625.00 | +0.69% | KRW 3,555.00 | KRW 3,645.00 | KRW 3,550.00 | 1.28K |
| 2026-08-27 | KRW 3,600.00 | -0.69% | KRW 3,575.00 | KRW 3,650.00 | KRW 3,570.00 | 4.18K |
| 2026-08-26 | KRW 3,625.00 | -2.03% | KRW 3,670.00 | KRW 3,720.00 | KRW 3,595.00 | 1.73K |
| 2026-08-25 | KRW 3,700.00 | +0.68% | KRW 3,610.00 | KRW 3,745.00 | KRW 3,595.00 | 1.67K |
| 2026-08-24 | KRW 3,675.00 | +1.52% | KRW 3,520.00 | KRW 3,765.00 | KRW 3,520.00 | 4.60K |
| 2026-08-21 | KRW 3,620.00 | +0.56% | KRW 3,505.00 | KRW 3,700.00 | KRW 3,380.00 | 10.29K |
| 2026-08-20 | KRW 3,600.00 | +2.56% | KRW 3,610.00 | KRW 3,615.00 | KRW 3,510.00 | 1.92K |
| 2026-08-19 | KRW 3,510.00 | -6.52% | KRW 3,645.00 | KRW 3,730.00 | KRW 3,510.00 | 8.18K |
| 2026-08-18 | KRW 3,755.00 | +4.16% | KRW 3,700.00 | KRW 3,775.00 | KRW 3,565.00 | 8.42K |
| 2026-08-14 | KRW 3,605.00 | -6.61% | KRW 3,895.00 | KRW 3,895.00 | KRW 3,600.00 | 12.39K |
| 2026-08-13 | KRW 3,860.00 | +3.76% | KRW 3,760.00 | KRW 4,370.00 | KRW 3,725.00 | 31.51K |
| 2026-08-12 | KRW 3,720.00 | +2.20% | KRW 3,630.00 | KRW 3,790.00 | KRW 3,605.00 | 2.70K |
| 2026-08-11 | KRW 3,640.00 | 0.00% | KRW 3,645.00 | KRW 3,655.00 | KRW 3,575.00 | 4.36K |
| 2026-08-10 | KRW 3,640.00 | 0.00% | KRW 3,550.00 | KRW 3,655.00 | KRW 3,540.00 | 5.93K |
| 2026-08-07 | KRW 3,640.00 | +0.28% | KRW 3,600.00 | KRW 3,640.00 | KRW 3,575.00 | 2.53K |
| 2026-08-06 | KRW 3,630.00 | +1.40% | KRW 3,620.00 | KRW 3,640.00 | KRW 3,525.00 | 2.28K |
| 2026-08-05 | KRW 3,580.00 | 0.00% | KRW 3,590.00 | KRW 3,650.00 | KRW 3,530.00 | 11.09K |
| 2026-08-04 | KRW 3,580.00 | -3.63% | KRW 3,545.00 | KRW 3,690.00 | KRW 3,520.00 | 26.91K |
| 2026-08-03 | KRW 3,715.00 | +1.09% | KRW 3,650.00 | KRW 3,750.00 | KRW 3,610.00 | 4.69K |
| 2026-07-31 | KRW 3,675.00 | -0.41% | KRW 3,690.00 | KRW 3,690.00 | KRW 3,510.00 | 16.65K |
| 2026-07-30 | KRW 3,690.00 | -1.60% | KRW 3,770.00 | KRW 3,770.00 | KRW 3,480.00 | 9.30K |
| 2026-07-29 | KRW 3,750.00 | -5.78% | KRW 4,020.00 | KRW 4,060.00 | KRW 3,580.00 | 17.35K |
| 2026-07-28 | KRW 3,980.00 | +1.66% | KRW 4,045.00 | KRW 4,050.00 | KRW 3,785.00 | 15.41K |
| 2026-07-27 | KRW 3,915.00 | +2.89% | KRW 3,860.00 | KRW 3,995.00 | KRW 3,740.00 | 14.54K |
| 2026-07-24 | KRW 3,805.00 | +2.28% | KRW 3,800.00 | KRW 3,830.00 | KRW 3,675.00 | 6.91K |
| 2026-07-23 | KRW 3,720.00 | +2.76% | KRW 3,660.00 | KRW 3,760.00 | KRW 3,610.00 | 5.07K |
| 2026-07-22 | KRW 3,620.00 | +4.93% | KRW 3,500.00 | KRW 3,700.00 | KRW 3,450.00 | 7.49K |
| 2026-07-21 | KRW 3,450.00 | -1.71% | KRW 3,235.00 | KRW 3,530.00 | KRW 3,235.00 | 5.00K |
| 2026-07-20 | KRW 3,510.00 | +0.57% | KRW 3,400.00 | KRW 3,530.00 | KRW 3,370.00 | 6.74K |
| 2026-07-16 | KRW 3,490.00 | -0.57% | KRW 3,590.00 | KRW 3,590.00 | KRW 3,395.00 | 3.74K |
| 2026-07-15 | KRW 3,510.00 | +1.74% | KRW 3,395.00 | KRW 3,595.00 | KRW 3,345.00 | 10.29K |
| 2026-07-14 | KRW 3,450.00 | -0.58% | KRW 3,445.00 | KRW 3,455.00 | KRW 3,305.00 | 18.16K |
| 2026-07-13 | KRW 3,470.00 | -5.58% | KRW 3,645.00 | KRW 3,750.00 | KRW 3,420.00 | 5.91K |
| 2026-07-10 | KRW 3,675.00 | +2.80% | KRW 3,700.00 | KRW 3,870.00 | KRW 3,585.00 | 28.11K |
| 2026-07-09 | KRW 3,575.00 | +3.32% | KRW 3,460.00 | KRW 3,755.00 | KRW 3,460.00 | 24.47K |
| 2026-07-08 | KRW 3,460.00 | +1.76% | KRW 3,400.00 | KRW 3,560.00 | KRW 3,350.00 | 19.18K |
| 2026-07-07 | KRW 3,400.00 | +1.49% | KRW 3,350.00 | KRW 3,540.00 | KRW 3,285.00 | 20.85K |
| 2026-07-06 | KRW 3,350.00 | +3.88% | KRW 3,200.00 | KRW 3,385.00 | KRW 3,145.00 | 23.94K |
| 2026-07-03 | KRW 3,225.00 | +1.90% | KRW 3,130.00 | KRW 3,225.00 | KRW 3,090.00 | 10.99K |
| 2026-07-02 | KRW 3,165.00 | -1.40% | KRW 3,185.00 | KRW 3,240.00 | KRW 3,065.00 | 16.24K |
| 2026-07-01 | KRW 3,210.00 | +3.22% | KRW 3,115.00 | KRW 3,265.00 | KRW 3,080.00 | 14.33K |
| 2026-06-30 | KRW 3,110.00 | -5.18% | KRW 3,345.00 | KRW 3,345.00 | KRW 3,110.00 | 7.94K |
| 2026-06-29 | KRW 3,280.00 | +13.10% | KRW 2,900.00 | KRW 3,290.00 | KRW 2,900.00 | 21.76K |
| 2026-06-26 | KRW 2,900.00 | -8.23% | KRW 3,310.00 | KRW 3,310.00 | KRW 2,900.00 | 66.55K |
| 2026-06-25 | KRW 3,160.00 | -2.77% | KRW 3,250.00 | KRW 3,345.00 | KRW 3,015.00 | 50.30K |
| 2026-06-24 | KRW 3,250.00 | +1.25% | KRW 3,030.00 | KRW 3,390.00 | KRW 3,030.00 | 51.46K |
| 2026-06-23 | KRW 3,210.00 | -7.63% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,200.00 | 42.85K |
| 2026-06-22 | KRW 3,475.00 | -0.71% | KRW 3,500.00 | KRW 3,635.00 | KRW 3,180.00 | 39.24K |
| 2026-06-19 | KRW 3,500.00 | +2.64% | KRW 3,645.00 | KRW 3,645.00 | KRW 3,345.00 | 20.78K |
| 2026-06-18 | KRW 3,410.00 | -3.94% | KRW 3,670.00 | KRW 3,670.00 | KRW 3,400.00 | 19.94K |
| 2026-06-17 | KRW 3,550.00 | -3.27% | KRW 3,740.00 | KRW 3,740.00 | KRW 3,510.00 | 16.38K |
| 2026-06-16 | KRW 3,670.00 | -3.17% | KRW 3,790.00 | KRW 3,830.00 | KRW 3,660.00 | 14.41K |
| 2026-06-15 | KRW 3,790.00 | +3.84% | KRW 3,710.00 | KRW 3,830.00 | KRW 3,650.00 | 27.69K |
| 2026-06-12 | KRW 3,650.00 | -1.22% | KRW 3,710.00 | KRW 3,775.00 | KRW 3,595.00 | 28.25K |
| 2026-06-11 | KRW 3,695.00 | +3.21% | KRW 3,400.00 | KRW 3,810.00 | KRW 3,355.00 | 26.51K |
| 2026-06-10 | KRW 3,580.00 | -2.98% | KRW 3,660.00 | KRW 3,685.00 | KRW 3,440.00 | 40.65K |
| 2026-06-09 | KRW 3,690.00 | +1.51% | KRW 3,300.00 | KRW 3,690.00 | KRW 3,300.00 | 69.29K |
| 2026-06-08 | KRW 3,635.00 | -4.59% | KRW 3,810.00 | KRW 3,810.00 | KRW 3,400.00 | 22.33K |
| 2026-06-05 | KRW 3,810.00 | +2.83% | KRW 3,705.00 | KRW 4,235.00 | KRW 3,545.00 | 26.70K |
| 2026-06-04 | KRW 3,705.00 | +2.63% | KRW 3,585.00 | KRW 3,815.00 | KRW 3,585.00 | 31.20K |
| 2026-06-02 | KRW 3,610.00 | -5.99% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,460.00 | 51.13K |
| 2026-06-01 | KRW 3,840.00 | -5.77% | KRW 4,050.00 | KRW 4,050.00 | KRW 3,705.00 | 67.82K |
| 2026-05-29 | KRW 4,075.00 | -1.57% | KRW 4,140.00 | KRW 4,252.00 | KRW 4,040.00 | 18.50K |
| 2026-05-28 | KRW 4,140.00 | -2.82% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,085.00 | 19.37K |
| 2026-05-27 | KRW 4,260.00 | -5.96% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,250.00 | 29.01K |
| 2026-05-26 | KRW 4,530.00 | -5.23% | KRW 4,780.00 | KRW 4,780.00 | KRW 4,400.00 | 33.28K |
| 2026-05-22 | KRW 4,780.00 | +5.05% | KRW 4,530.00 | KRW 4,790.00 | KRW 4,435.00 | 13.42K |