Urban Lithium Inc (KOSDAQ:073570)
South Korea · Delayed Price · Currency is KRW 1,286.00
+7.00 (0.55%)
Sep 17, 2025, 3:30 PM KST
Urban Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,279.00 | 1,310.00 | 1,258.00 | 1,286.00 | 1,286.00 | 0.55% | 547,658 |
| Sep 16, 2025 | 1,318.00 | 1,319.00 | 1,276.00 | 1,279.00 | 1,279.00 | -1.99% | 544,388 |
| Sep 15, 2025 | 1,400.00 | 1,400.00 | 1,291.00 | 1,305.00 | 1,305.00 | 0.54% | 834,480 |
| Sep 12, 2025 | 1,268.00 | 1,410.00 | 1,266.00 | 1,298.00 | 1,298.00 | 2.69% | 2,379,782 |
| Sep 11, 2025 | 1,286.00 | 1,348.00 | 1,264.00 | 1,264.00 | 1,264.00 | -1.71% | 1,459,954 |
| Sep 10, 2025 | 1,205.00 | 1,444.00 | 1,189.00 | 1,286.00 | 1,286.00 | 5.84% | 4,765,292 |
| Sep 9, 2025 | 1,270.00 | 1,285.00 | 1,202.00 | 1,215.00 | 1,215.00 | -1.54% | 761,138 |
| Sep 8, 2025 | 1,254.00 | 1,280.00 | 1,224.00 | 1,234.00 | 1,234.00 | -1.28% | 820,116 |
| Sep 5, 2025 | 1,338.00 | 1,338.00 | 1,241.00 | 1,250.00 | 1,250.00 | -6.02% | 1,805,234 |
| Sep 4, 2025 | 1,180.00 | 1,459.00 | 1,173.00 | 1,330.00 | 1,330.00 | 18.43% | 16,979,277 |
| Sep 3, 2025 | 1,115.00 | 1,138.00 | 1,094.00 | 1,123.00 | 1,123.00 | 0.72% | 400,045 |
| Sep 2, 2025 | 1,128.00 | 1,130.00 | 1,079.00 | 1,115.00 | 1,115.00 | -1.15% | 698,279 |
| Sep 1, 2025 | 1,121.00 | 1,184.00 | 1,121.00 | 1,128.00 | 1,128.00 | -4.41% | 663,743 |
| Aug 29, 2025 | 1,210.00 | 1,213.00 | 1,174.00 | 1,180.00 | 1,180.00 | -2.48% | 611,834 |
| Aug 28, 2025 | 1,271.00 | 1,303.00 | 1,200.00 | 1,210.00 | 1,210.00 | -4.04% | 803,932 |
| Aug 27, 2025 | 1,314.00 | 1,314.00 | 1,256.00 | 1,261.00 | 1,261.00 | -2.93% | 581,104 |
| Aug 26, 2025 | 1,340.00 | 1,340.00 | 1,295.00 | 1,299.00 | 1,299.00 | -2.91% | 506,187 |
| Aug 25, 2025 | 1,352.00 | 1,429.00 | 1,330.00 | 1,338.00 | 1,338.00 | 0.53% | 818,693 |
| Aug 22, 2025 | 1,374.00 | 1,395.00 | 1,318.00 | 1,331.00 | 1,331.00 | -2.92% | 862,787 |
| Aug 21, 2025 | 1,408.00 | 1,439.00 | 1,370.00 | 1,371.00 | 1,371.00 | -2.35% | 832,675 |
| Aug 20, 2025 | 1,398.00 | 1,477.00 | 1,347.00 | 1,404.00 | 1,404.00 | 0.36% | 1,998,084 |
| Aug 19, 2025 | 1,450.00 | 1,594.00 | 1,394.00 | 1,399.00 | 1,399.00 | 1.82% | 7,652,317 |
| Aug 18, 2025 | 1,470.00 | 1,475.00 | 1,361.00 | 1,374.00 | 1,374.00 | -8.95% | 1,717,916 |
| Aug 14, 2025 | 1,490.00 | 1,559.00 | 1,423.00 | 1,509.00 | 1,509.00 | 1.28% | 3,293,840 |
| Aug 13, 2025 | 1,629.00 | 1,657.00 | 1,481.00 | 1,490.00 | 1,490.00 | -8.19% | 2,927,793 |
| Aug 12, 2025 | 1,600.00 | 1,866.00 | 1,507.00 | 1,623.00 | 1,623.00 | 1.44% | 21,983,294 |
| Aug 11, 2025 | 1,335.00 | 1,665.00 | 1,305.00 | 1,600.00 | 1,600.00 | 23.65% | 30,000,362 |
| Aug 8, 2025 | 1,253.00 | 1,450.00 | 1,253.00 | 1,294.00 | 1,294.00 | 3.69% | 3,858,435 |
| Aug 7, 2025 | 1,321.00 | 1,321.00 | 1,244.00 | 1,248.00 | 1,248.00 | -5.81% | 1,016,009 |
| Aug 6, 2025 | 1,360.00 | 1,365.00 | 1,303.00 | 1,325.00 | 1,325.00 | -2.93% | 966,663 |
| Aug 5, 2025 | 1,315.00 | 1,490.00 | 1,313.00 | 1,365.00 | 1,365.00 | 5.41% | 3,889,917 |
| Aug 4, 2025 | 1,340.00 | 1,354.00 | 1,239.00 | 1,295.00 | 1,295.00 | -3.36% | 1,169,577 |
| Aug 1, 2025 | 1,465.00 | 1,465.00 | 1,321.00 | 1,340.00 | 1,340.00 | -8.53% | 1,658,685 |
| Jul 31, 2025 | 1,453.00 | 1,598.00 | 1,384.00 | 1,465.00 | 1,465.00 | 2.09% | 6,223,017 |
| Jul 30, 2025 | 1,611.00 | 1,696.00 | 1,386.00 | 1,435.00 | 1,435.00 | 9.96% | 16,401,205 |
| Jul 29, 2025 | 1,346.00 | 1,390.00 | 1,280.00 | 1,305.00 | 1,305.00 | -7.51% | 3,142,281 |
| Jul 28, 2025 | 1,521.00 | 1,579.00 | 1,386.00 | 1,411.00 | 1,411.00 | 1.07% | 7,176,170 |
| Jul 25, 2025 | 1,329.00 | 1,622.00 | 1,313.00 | 1,396.00 | 1,396.00 | 1.23% | 11,873,814 |
| Jul 24, 2025 | 1,200.00 | 1,655.00 | 1,178.00 | 1,379.00 | 1,379.00 | 7.40% | 38,367,750 |
| Jul 23, 2025 | 1,830.00 | 1,840.00 | 1,257.00 | 1,284.00 | 1,284.00 | -24.43% | 21,028,671 |
| Jul 22, 2025 | 1,699.00 | 1,699.00 | 1,611.00 | 1,699.00 | 1,699.00 | 29.99% | 1,843,667 |
| Jul 21, 2025 | 1,207.00 | 1,307.00 | 1,170.00 | 1,307.00 | 1,307.00 | 29.92% | 4,574,927 |
| Jul 18, 2025 | 774.00 | 1,006.00 | 774.00 | 1,006.00 | 1,006.00 | 29.97% | 5,560,011 |
| Jul 17, 2025 | 770.00 | 791.00 | 759.00 | 774.00 | 774.00 | 0.52% | 103,050 |
| Jul 16, 2025 | 777.00 | 789.00 | 761.00 | 770.00 | 770.00 | -0.90% | 74,670 |
| Jul 15, 2025 | 796.00 | 796.00 | 763.00 | 777.00 | 777.00 | -0.51% | 59,916 |
| Jul 14, 2025 | 804.00 | 804.00 | 770.00 | 781.00 | 781.00 | -2.86% | 112,566 |
| Jul 11, 2025 | 790.00 | 815.00 | 790.00 | 804.00 | 804.00 | 1.77% | 90,754 |
| Jul 10, 2025 | 784.00 | 807.00 | 770.00 | 790.00 | 790.00 | 0.77% | 110,334 |
| Jul 9, 2025 | 787.00 | 800.00 | 769.00 | 784.00 | 784.00 | -0.38% | 103,926 |