Urban Lithium Inc (KOSDAQ:073570)
South Korea · Delayed Price · Currency is KRW 955.00
-112.00 (-10.50%)
At close: Jan 23, 2026
Urban Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,068.00 | 1,301.00 | 952.00 | 955.00 | 955.00 | -10.50% | 10,931,556 |
| Jan 22, 2026 | 822.00 | 1,067.00 | 817.00 | 1,067.00 | 1,067.00 | 29.96% | 13,612,077 |
| Jan 21, 2026 | 858.00 | 858.00 | 810.00 | 821.00 | 821.00 | -4.42% | 310,003 |
| Jan 20, 2026 | 858.00 | 880.00 | 830.00 | 859.00 | 859.00 | 0.12% | 482,894 |
| Jan 19, 2026 | 853.00 | 873.00 | 841.00 | 858.00 | 858.00 | -1.83% | 340,251 |
| Jan 16, 2026 | 900.00 | 916.00 | 865.00 | 874.00 | 874.00 | -3.10% | 232,033 |
| Jan 15, 2026 | 901.00 | 907.00 | 883.00 | 902.00 | 902.00 | 0.11% | 200,365 |
| Jan 14, 2026 | 924.00 | 924.00 | 900.00 | 901.00 | 901.00 | -2.49% | 166,201 |
| Jan 13, 2026 | 902.00 | 942.00 | 898.00 | 924.00 | 924.00 | 1.65% | 339,078 |
| Jan 12, 2026 | 916.00 | 939.00 | 906.00 | 909.00 | 909.00 | -0.76% | 125,747 |
| Jan 9, 2026 | 945.00 | 945.00 | 905.00 | 916.00 | 916.00 | -3.07% | 143,806 |
| Jan 8, 2026 | 967.00 | 978.00 | 930.00 | 945.00 | 945.00 | -2.28% | 194,409 |
| Jan 7, 2026 | 944.00 | 999.00 | 930.00 | 967.00 | 967.00 | 3.98% | 615,229 |
| Jan 6, 2026 | 931.00 | 945.00 | 922.00 | 930.00 | 930.00 | 0.22% | 237,342 |
| Jan 5, 2026 | 911.00 | 937.00 | 904.00 | 928.00 | 928.00 | 1.87% | 219,399 |
| Jan 2, 2026 | 930.00 | 930.00 | 883.00 | 911.00 | 911.00 | 0.89% | 150,493 |
| Dec 30, 2025 | 910.00 | 911.00 | 892.00 | 903.00 | 903.00 | -0.77% | 132,644 |
| Dec 29, 2025 | 918.00 | 938.00 | 901.00 | 910.00 | 910.00 | -0.87% | 157,663 |
| Dec 26, 2025 | 881.00 | 969.00 | 845.00 | 918.00 | 918.00 | 6.13% | 917,549 |
| Dec 24, 2025 | 876.00 | 883.00 | 864.00 | 865.00 | 865.00 | -1.26% | 136,993 |
| Dec 23, 2025 | 907.00 | 916.00 | 865.00 | 876.00 | 876.00 | -3.42% | 283,260 |
| Dec 22, 2025 | 900.00 | 912.00 | 891.00 | 907.00 | 907.00 | 0.55% | 166,739 |
| Dec 19, 2025 | 920.00 | 920.00 | 882.00 | 902.00 | 902.00 | -1.42% | 192,040 |
| Dec 18, 2025 | 955.00 | 958.00 | 910.00 | 915.00 | 915.00 | 0.99% | 298,252 |
| Dec 17, 2025 | 912.00 | 928.00 | 902.00 | 906.00 | 906.00 | -2.27% | 209,679 |
| Dec 16, 2025 | 999.00 | 999.00 | 923.00 | 927.00 | 927.00 | -3.74% | 186,110 |
| Dec 15, 2025 | 980.00 | 980.00 | 960.00 | 963.00 | 963.00 | -1.83% | 158,350 |
| Dec 12, 2025 | 997.00 | 1,004.00 | 978.00 | 981.00 | 981.00 | -1.60% | 343,999 |
| Dec 11, 2025 | 1,000.00 | 1,015.00 | 992.00 | 997.00 | 997.00 | 0.20% | 212,626 |
| Dec 10, 2025 | 993.00 | 999.00 | 990.00 | 995.00 | 995.00 | 0.20% | 162,140 |
| Dec 9, 2025 | 1,000.00 | 1,016.00 | 988.00 | 993.00 | 993.00 | -0.70% | 242,223 |
| Dec 8, 2025 | 1,020.00 | 1,031.00 | 994.00 | 1,000.00 | 1,000.00 | 0.20% | 389,326 |
| Dec 5, 2025 | 997.00 | 1,010.00 | 987.00 | 998.00 | 998.00 | 0.10% | 242,890 |
| Dec 4, 2025 | 1,004.00 | 1,010.00 | 993.00 | 997.00 | 997.00 | -0.70% | 239,495 |
| Dec 3, 2025 | 1,004.00 | 1,008.00 | 995.00 | 1,004.00 | 1,004.00 | - | 170,305 |
| Dec 2, 2025 | 1,005.00 | 1,009.00 | 987.00 | 1,004.00 | 1,004.00 | 0.70% | 202,517 |
| Dec 1, 2025 | 995.00 | 1,005.00 | 989.00 | 997.00 | 997.00 | 0.61% | 262,227 |
| Nov 28, 2025 | 1,010.00 | 1,010.00 | 980.00 | 991.00 | 991.00 | -0.20% | 376,674 |
| Nov 27, 2025 | 1,010.00 | 1,021.00 | 990.00 | 993.00 | 993.00 | 0.61% | 316,287 |
| Nov 26, 2025 | 982.00 | 1,012.00 | 948.00 | 987.00 | 987.00 | 5.00% | 731,489 |
| Nov 25, 2025 | 963.00 | 976.00 | 929.00 | 940.00 | 940.00 | -2.19% | 315,438 |
| Nov 24, 2025 | 992.00 | 1,011.00 | 957.00 | 961.00 | 961.00 | -2.93% | 212,861 |
| Nov 21, 2025 | 998.00 | 998.00 | 970.00 | 990.00 | 990.00 | -1.20% | 201,111 |
| Nov 20, 2025 | 994.00 | 1,040.00 | 993.00 | 1,002.00 | 1,002.00 | 1.01% | 282,625 |
| Nov 19, 2025 | 1,030.00 | 1,037.00 | 953.00 | 992.00 | 992.00 | -2.17% | 627,918 |
| Nov 18, 2025 | 1,079.00 | 1,261.00 | 1,014.00 | 1,014.00 | 1,014.00 | 2.01% | 7,152,238 |
| Nov 17, 2025 | 997.00 | 1,007.00 | 990.00 | 994.00 | 994.00 | -0.30% | 160,419 |
| Nov 14, 2025 | 1,013.00 | 1,015.00 | 992.00 | 997.00 | 997.00 | -2.16% | 214,223 |
| Nov 13, 2025 | 1,002.00 | 1,023.00 | 996.00 | 1,019.00 | 1,019.00 | 1.09% | 157,506 |
| Nov 12, 2025 | 1,012.00 | 1,027.00 | 999.00 | 1,008.00 | 1,008.00 | -0.30% | 129,020 |