Urban Lithium Inc (KOSDAQ:073570)
South Korea · Delayed Price · Currency is KRW 1,090.00
-9.00 (-0.82%)
Oct 31, 2025, 3:30 PM KST
Urban Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,154.00 | 1,154.00 | 1,099.00 | 1,102.00 | 1,102.00 | -4.51% | 604,631 |
| Oct 29, 2025 | 1,170.00 | 1,178.00 | 1,151.00 | 1,154.00 | 1,154.00 | -1.70% | 514,449 |
| Oct 28, 2025 | 1,197.00 | 1,199.00 | 1,166.00 | 1,174.00 | 1,174.00 | -1.92% | 487,103 |
| Oct 27, 2025 | 1,253.00 | 1,269.00 | 1,191.00 | 1,197.00 | 1,197.00 | -3.00% | 740,104 |
| Oct 24, 2025 | 1,187.00 | 1,295.00 | 1,187.00 | 1,234.00 | 1,234.00 | 4.58% | 2,591,288 |
| Oct 23, 2025 | 1,240.00 | 1,240.00 | 1,177.00 | 1,180.00 | 1,180.00 | -3.83% | 528,331 |
| Oct 22, 2025 | 1,187.00 | 1,293.00 | 1,178.00 | 1,227.00 | 1,227.00 | 4.25% | 1,842,998 |
| Oct 21, 2025 | 1,193.00 | 1,216.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.42% | 510,369 |
| Oct 20, 2025 | 1,205.00 | 1,206.00 | 1,170.00 | 1,182.00 | 1,182.00 | -1.83% | 401,978 |
| Oct 17, 2025 | 1,232.00 | 1,270.00 | 1,188.00 | 1,204.00 | 1,204.00 | -2.67% | 1,279,643 |
| Oct 16, 2025 | 1,185.00 | 1,378.00 | 1,165.00 | 1,237.00 | 1,237.00 | 4.12% | 4,336,976 |
| Oct 15, 2025 | 1,221.00 | 1,224.00 | 1,171.00 | 1,188.00 | 1,188.00 | 0.08% | 498,226 |
| Oct 14, 2025 | 1,243.00 | 1,243.00 | 1,174.00 | 1,187.00 | 1,187.00 | -3.34% | 1,044,256 |
| Oct 13, 2025 | 1,147.00 | 1,339.00 | 1,146.00 | 1,228.00 | 1,228.00 | 8.48% | 6,569,411 |
| Oct 10, 2025 | 1,165.00 | 1,165.00 | 1,128.00 | 1,132.00 | 1,132.00 | -2.75% | 299,013 |
| Oct 2, 2025 | 1,200.00 | 1,200.00 | 1,146.00 | 1,164.00 | 1,164.00 | -0.68% | 268,167 |
| Oct 1, 2025 | 1,200.00 | 1,215.00 | 1,162.00 | 1,172.00 | 1,172.00 | 0.09% | 372,504 |
| Sep 30, 2025 | 1,209.00 | 1,210.00 | 1,170.00 | 1,171.00 | 1,171.00 | -3.22% | 386,206 |
| Sep 29, 2025 | 1,235.00 | 1,245.00 | 1,205.00 | 1,210.00 | 1,210.00 | -2.02% | 338,832 |
| Sep 26, 2025 | 1,300.00 | 1,324.00 | 1,208.00 | 1,235.00 | 1,235.00 | -3.52% | 795,686 |
| Sep 25, 2025 | 1,355.00 | 1,490.00 | 1,264.00 | 1,280.00 | 1,280.00 | 3.06% | 6,664,495 |
| Sep 24, 2025 | 1,350.00 | 1,419.00 | 1,232.00 | 1,242.00 | 1,242.00 | 1.31% | 2,157,325 |
| Sep 23, 2025 | 1,222.00 | 1,264.00 | 1,219.00 | 1,226.00 | 1,226.00 | 0.33% | 384,644 |
| Sep 22, 2025 | 1,220.00 | 1,245.00 | 1,207.00 | 1,222.00 | 1,222.00 | -0.41% | 327,273 |
| Sep 19, 2025 | 1,259.00 | 1,259.00 | 1,221.00 | 1,227.00 | 1,227.00 | -2.54% | 436,043 |
| Sep 18, 2025 | 1,260.00 | 1,287.00 | 1,252.00 | 1,259.00 | 1,259.00 | -2.10% | 438,158 |
| Sep 17, 2025 | 1,279.00 | 1,310.00 | 1,258.00 | 1,286.00 | 1,286.00 | 0.55% | 555,381 |
| 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 |