Urban Lithium Inc (KOSDAQ:073570)
South Korea · Delayed Price · Currency is KRW 1,665.00
+47.00 (2.90%)
Jul 1, 2026, 1:03 PM KST
Urban Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1,709.00 | 1,788.00 | 1,610.00 | 1,618.00 | 1,618.00 | -5.27% | 41,177 |
| Jun 29, 2026 | 1,467.00 | 1,791.00 | 1,467.00 | 1,708.00 | 1,708.00 | 8.38% | 119,714 |
| Jun 26, 2026 | 1,716.00 | 1,716.00 | 1,517.00 | 1,576.00 | 1,576.00 | -8.16% | 29,825 |
| Jun 25, 2026 | 1,792.00 | 1,824.00 | 1,690.00 | 1,716.00 | 1,716.00 | -4.13% | 43,087 |
| Jun 24, 2026 | 1,812.00 | 1,870.00 | 1,727.00 | 1,790.00 | 1,790.00 | -1.21% | 29,127 |
| Jun 23, 2026 | 1,981.00 | 1,981.00 | 1,810.00 | 1,812.00 | 1,812.00 | -5.97% | 27,424 |
| Jun 22, 2026 | 1,903.00 | 1,961.00 | 1,840.00 | 1,927.00 | 1,927.00 | 1.26% | 39,615 |
| Jun 19, 2026 | 2,015.00 | 2,050.00 | 1,901.00 | 1,903.00 | 1,903.00 | -5.56% | 65,396 |
| Jun 18, 2026 | 2,240.00 | 2,240.00 | 1,991.00 | 2,015.00 | 2,015.00 | -1.71% | 43,273 |
| Jun 17, 2026 | 2,035.00 | 2,080.00 | 1,990.00 | 2,050.00 | 2,050.00 | 0.74% | 22,528 |
| Jun 16, 2026 | 2,050.00 | 2,055.00 | 2,000.00 | 2,035.00 | 2,035.00 | -0.73% | 27,704 |
| Jun 15, 2026 | 2,025.00 | 2,095.00 | 2,010.00 | 2,050.00 | 2,050.00 | 2.24% | 22,360 |
| Jun 12, 2026 | 2,080.00 | 2,125.00 | 2,005.00 | 2,005.00 | 2,005.00 | -2.43% | 63,841 |
| Jun 11, 2026 | 2,050.00 | 2,105.00 | 1,990.00 | 2,055.00 | 2,055.00 | 0.24% | 50,153 |
| Jun 10, 2026 | 2,085.00 | 2,120.00 | 2,010.00 | 2,050.00 | 2,050.00 | -1.68% | 42,824 |
| Jun 9, 2026 | 2,065.00 | 2,150.00 | 2,050.00 | 2,085.00 | 2,085.00 | 0.97% | 33,047 |
| Jun 8, 2026 | 2,005.00 | 2,130.00 | 2,000.00 | 2,065.00 | 2,065.00 | -6.77% | 35,478 |
| Jun 5, 2026 | 2,290.00 | 2,450.00 | 2,140.00 | 2,215.00 | 2,215.00 | -3.28% | 118,130 |
| Jun 4, 2026 | 2,600.00 | 2,600.00 | 2,255.00 | 2,290.00 | 2,290.00 | -4.98% | 103,543 |
| Jun 2, 2026 | 2,340.00 | 2,905.00 | 2,245.00 | 2,410.00 | 2,410.00 | 3.21% | 620,272 |
| Jun 1, 2026 | 2,650.00 | 2,650.00 | 2,325.00 | 2,335.00 | 2,335.00 | -11.89% | 195,526 |
| May 29, 2026 | 3,200.00 | 3,300.00 | 2,630.00 | 2,650.00 | 2,650.00 | -21.13% | 915,649 |
| May 28, 2026 | 3,065.00 | 3,360.00 | 2,980.00 | 3,360.00 | 3,360.00 | 29.98% | 886,204 |
| May 27, 2026 | 2,750.00 | 2,770.00 | 2,545.00 | 2,585.00 | 2,585.00 | -6.68% | 116,038 |
| May 26, 2026 | 3,100.00 | 3,100.00 | 2,725.00 | 2,770.00 | 2,770.00 | -7.20% | 168,916 |
| May 22, 2026 | 2,920.00 | 3,190.00 | 2,920.00 | 2,985.00 | 2,985.00 | 0.17% | 150,688 |
| May 21, 2026 | 3,290.00 | 3,315.00 | 2,965.00 | 2,980.00 | 2,980.00 | -10.11% | 260,239 |
| May 20, 2026 | 3,950.00 | 4,450.00 | 2,845.00 | 3,315.00 | 3,315.00 | -19.24% | 704,095 |
| Apr 28, 2026 | 3,820.00 | 4,625.00 | 3,750.00 | 4,105.00 | 4,105.00 | 15.31% | 5,665,600 |
| Apr 27, 2026 | 3,850.00 | 3,995.00 | 3,505.00 | 3,560.00 | 3,560.00 | -14.83% | 614,945 |
| Apr 24, 2026 | 3,590.00 | 4,595.00 | 3,535.00 | 4,180.00 | 4,180.00 | 18.25% | 1,944,525 |
| Apr 23, 2026 | 4,250.00 | 4,510.00 | 3,535.00 | 3,535.00 | 3,535.00 | -16.82% | 742,767 |
| Apr 22, 2026 | 4,550.00 | 4,910.00 | 4,105.00 | 4,250.00 | 4,250.00 | 12.43% | 4,729,914 |
| Apr 21, 2026 | 2,935.00 | 3,780.00 | 2,935.00 | 3,780.00 | 3,780.00 | 29.90% | 869,878 |
| Apr 20, 2026 | 2,950.00 | 3,005.00 | 2,890.00 | 2,910.00 | 2,910.00 | -1.36% | 78,011 |
| Apr 17, 2026 | 3,150.00 | 3,460.00 | 2,905.00 | 2,950.00 | 2,950.00 | 0.51% | 376,376 |
| Apr 16, 2026 | 2,845.00 | 3,240.00 | 2,840.00 | 2,935.00 | 2,935.00 | 3.16% | 299,092 |
| Apr 15, 2026 | 2,985.00 | 2,985.00 | 2,830.00 | 2,845.00 | 2,845.00 | -1.90% | 65,562 |
| Apr 14, 2026 | 2,880.00 | 2,950.00 | 2,865.00 | 2,900.00 | 2,900.00 | 1.75% | 73,830 |
| Apr 13, 2026 | 2,940.00 | 2,940.00 | 2,785.00 | 2,850.00 | 2,850.00 | -3.23% | 103,905 |
| Apr 10, 2026 | 3,015.00 | 3,075.00 | 2,910.00 | 2,945.00 | 2,945.00 | -2.97% | 136,477 |
| Apr 9, 2026 | 3,150.00 | 3,150.00 | 3,005.00 | 3,035.00 | 3,035.00 | -2.57% | 87,349 |
| Apr 8, 2026 | 3,220.00 | 3,220.00 | 3,070.00 | 3,115.00 | 3,115.00 | 0.48% | 176,983 |
| Apr 7, 2026 | 3,315.00 | 3,320.00 | 3,025.00 | 3,100.00 | 3,100.00 | -6.49% | 225,951 |
| Apr 6, 2026 | 3,030.00 | 3,790.00 | 2,975.00 | 3,315.00 | 3,315.00 | 12.76% | 1,776,058 |
| Apr 3, 2026 | 3,050.00 | 3,350.00 | 2,880.00 | 2,940.00 | 2,940.00 | 2.08% | 326,313 |
| Apr 2, 2026 | 3,150.00 | 3,940.00 | 2,820.00 | 2,880.00 | 2,880.00 | -6.95% | 1,274,586 |
| Apr 1, 2026 | 3,490.00 | 3,500.00 | 2,950.00 | 3,095.00 | 3,095.00 | -14.03% | 662,992 |
| Mar 31, 2026 | 2,915.00 | 3,600.00 | 2,915.00 | 3,600.00 | 3,600.00 | 29.96% | 278,292 |
| Mar 30, 2026 | 2,705.00 | 3,065.00 | 2,600.00 | 2,770.00 | 2,770.00 | 2.40% | 137,425 |