Urban Lithium Inc (KOSDAQ:073570)
South Korea · Delayed Price · Currency is KRW 585.00
+18.00 (3.17%)
Mar 20, 2026, 3:30 PM KST
Urban Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 567.00 | 587.00 | 560.00 | 585.00 | 585.00 | 3.17% | 174,560 |
| Mar 19, 2026 | 570.00 | 575.00 | 554.00 | 567.00 | 567.00 | -1.39% | 109,394 |
| Mar 18, 2026 | 574.00 | 589.00 | 562.00 | 575.00 | 575.00 | 2.31% | 218,407 |
| Mar 17, 2026 | 566.00 | 575.00 | 549.00 | 562.00 | 562.00 | -0.71% | 265,000 |
| Mar 16, 2026 | 558.00 | 568.00 | 535.00 | 566.00 | 566.00 | 1.25% | 188,584 |
| Mar 13, 2026 | 558.00 | 575.00 | 525.00 | 559.00 | 559.00 | -2.95% | 189,544 |
| Mar 12, 2026 | 546.00 | 585.00 | 546.00 | 576.00 | 576.00 | -0.52% | 189,017 |
| Mar 11, 2026 | 588.00 | 598.00 | 570.00 | 579.00 | 579.00 | -1.53% | 234,156 |
| Mar 10, 2026 | 552.00 | 589.00 | 552.00 | 588.00 | 588.00 | 6.52% | 208,527 |
| Mar 9, 2026 | 595.00 | 595.00 | 520.00 | 552.00 | 552.00 | -7.54% | 352,464 |
| Mar 6, 2026 | 560.00 | 612.00 | 560.00 | 597.00 | 597.00 | -0.17% | 331,124 |
| Mar 5, 2026 | 562.00 | 600.00 | 540.00 | 598.00 | 598.00 | 13.04% | 377,653 |
| Mar 4, 2026 | 637.00 | 637.00 | 504.00 | 529.00 | 529.00 | -18.11% | 770,765 |
| Mar 3, 2026 | 655.00 | 674.00 | 628.00 | 646.00 | 646.00 | -3.44% | 361,352 |
| Feb 27, 2026 | 696.00 | 696.00 | 660.00 | 669.00 | 669.00 | -3.88% | 397,536 |
| Feb 26, 2026 | 724.00 | 738.00 | 691.00 | 696.00 | 696.00 | -1.97% | 434,952 |
| Feb 25, 2026 | 723.00 | 735.00 | 707.00 | 710.00 | 710.00 | -1.66% | 411,279 |
| Feb 24, 2026 | 703.00 | 753.00 | 695.00 | 722.00 | 722.00 | 2.70% | 611,947 |
| Feb 23, 2026 | 683.00 | 720.00 | 683.00 | 703.00 | 703.00 | 2.93% | 544,193 |
| Feb 20, 2026 | 714.00 | 714.00 | 674.00 | 683.00 | 683.00 | -4.34% | 729,816 |
| Feb 19, 2026 | 745.00 | 762.00 | 680.00 | 714.00 | 714.00 | -4.55% | 1,172,777 |
| Feb 13, 2026 | 833.00 | 836.00 | 738.00 | 748.00 | 748.00 | -10.20% | 1,112,764 |
| Feb 12, 2026 | 865.00 | 870.00 | 811.00 | 833.00 | 833.00 | -3.59% | 360,042 |
| Feb 11, 2026 | 871.00 | 886.00 | 850.00 | 864.00 | 864.00 | -0.80% | 117,442 |
| Feb 10, 2026 | 871.00 | 887.00 | 863.00 | 871.00 | 871.00 | 0.11% | 219,605 |
| Feb 9, 2026 | 858.00 | 890.00 | 858.00 | 870.00 | 870.00 | 1.64% | 226,195 |
| Feb 6, 2026 | 879.00 | 879.00 | 829.00 | 856.00 | 856.00 | -3.71% | 304,032 |
| Feb 5, 2026 | 913.00 | 913.00 | 875.00 | 889.00 | 889.00 | -2.84% | 365,213 |
| Feb 4, 2026 | 918.00 | 945.00 | 905.00 | 915.00 | 915.00 | -0.33% | 280,510 |
| Feb 3, 2026 | 953.00 | 953.00 | 901.00 | 918.00 | 918.00 | -0.11% | 342,418 |
| Feb 2, 2026 | 960.00 | 972.00 | 913.00 | 919.00 | 919.00 | -4.37% | 375,121 |
| Jan 30, 2026 | 1,016.00 | 1,016.00 | 956.00 | 961.00 | 961.00 | -4.38% | 616,258 |
| Jan 29, 2026 | 1,073.00 | 1,090.00 | 987.00 | 1,005.00 | 1,005.00 | -2.05% | 820,582 |
| Jan 28, 2026 | 987.00 | 1,139.00 | 987.00 | 1,026.00 | 1,026.00 | 4.16% | 2,880,849 |
| Jan 27, 2026 | 1,001.00 | 1,020.00 | 965.00 | 985.00 | 985.00 | -1.60% | 824,813 |
| Jan 26, 2026 | 956.00 | 1,087.00 | 956.00 | 1,001.00 | 1,001.00 | 4.82% | 2,654,697 |
| 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 |