Skip to main content
logo
Urban Lithium Inc (KOSDAQ:073570)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,105.00
+3,393.00 (476.54%)
Apr 30, 2026, 7:51 AM KST

Urban Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,820.004,625.003,750.004,105.00--5,665,600
Apr 28, 20263,820.004,625.003,750.004,105.004,105.0015.31%5,641,062
Apr 27, 20263,850.003,995.003,505.003,560.003,560.00-14.83%614,945
Apr 24, 20263,590.004,595.003,535.004,180.004,180.0018.25%1,944,525
Apr 23, 20264,250.004,510.003,535.003,535.003,535.00-16.82%742,767
Apr 22, 20264,550.004,910.004,105.004,250.004,250.0012.43%4,729,914
Apr 21, 20262,935.003,780.002,935.003,780.003,780.0029.90%869,878
Apr 20, 20262,950.003,005.002,890.002,910.002,910.00-1.36%78,011
Apr 17, 20263,150.003,460.002,905.002,950.002,950.000.51%376,376
Apr 16, 20262,845.003,240.002,840.002,935.002,935.003.16%299,092
Apr 15, 20262,985.002,985.002,830.002,845.002,845.00-1.90%65,562
Apr 14, 20262,880.002,950.002,865.002,900.002,900.001.75%73,830
Apr 13, 20262,940.002,940.002,785.002,850.002,850.00-3.23%103,905
Apr 10, 20263,015.003,075.002,910.002,945.002,945.00-2.97%136,477
Apr 9, 20263,150.003,150.003,005.003,035.003,035.00-2.57%87,349
Apr 8, 20263,220.003,220.003,070.003,115.003,115.000.48%176,983
Apr 7, 20263,315.003,320.003,025.003,100.003,100.00-6.49%225,951
Apr 6, 20263,030.003,790.002,975.003,315.003,315.0012.76%1,776,058
Apr 3, 20263,050.003,350.002,880.002,940.002,940.002.08%326,313
Apr 2, 20263,150.003,940.002,820.002,880.002,880.00-6.95%1,274,586
Apr 1, 20263,490.003,500.002,950.003,095.003,095.00-14.03%662,992
Mar 31, 20262,915.003,600.002,915.003,600.003,600.0029.96%278,292
Mar 30, 20262,705.003,065.002,600.002,770.002,770.002.40%137,425
Mar 27, 20262,650.002,750.002,590.002,705.002,705.000.19%34,023
Mar 26, 20262,805.002,840.002,695.002,700.002,700.00-3.74%36,591
Mar 25, 20262,725.002,935.002,725.002,805.002,805.002.94%83,243
Mar 24, 20262,755.002,925.002,665.002,725.002,725.00-1.09%55,962
Mar 23, 20262,925.002,925.002,675.002,755.002,755.00-5.81%39,818
Mar 20, 20262,835.002,935.002,800.002,925.002,925.003.17%34,922
Mar 19, 20262,850.002,875.002,770.002,835.002,835.00-1.39%21,881
Mar 18, 20262,870.002,945.002,810.002,875.002,875.002.31%43,815
Mar 17, 20262,830.002,875.002,745.002,810.002,810.00-0.71%53,200
Mar 16, 20262,790.002,840.002,675.002,830.002,830.001.25%37,716
Mar 13, 20262,790.002,875.002,625.002,795.002,795.00-2.95%38,038
Mar 12, 20262,730.002,925.002,730.002,880.002,880.00-0.52%37,975
Mar 11, 20262,940.002,990.002,850.002,895.002,895.00-1.53%46,831
Mar 10, 20262,760.002,945.002,760.002,940.002,940.006.52%42,659
Mar 9, 20262,975.002,975.002,600.002,760.002,760.00-7.54%70,548
Mar 6, 20262,800.003,060.002,800.002,985.002,985.00-0.17%66,523
Mar 5, 20262,810.003,000.002,700.002,990.002,990.0013.04%75,694
Mar 4, 20263,185.003,185.002,520.002,645.002,645.00-18.11%154,153
Mar 3, 20263,275.003,370.003,140.003,230.003,230.00-3.44%72,377
Feb 27, 20263,480.003,480.003,300.003,345.003,345.00-3.88%82,809
Feb 26, 20263,620.003,690.003,455.003,480.003,480.00-1.97%86,990
Feb 25, 20263,615.003,675.003,535.003,550.003,550.00-1.66%82,255
Feb 24, 20263,515.003,765.003,475.003,610.003,610.002.70%122,798
Feb 23, 20263,415.003,600.003,415.003,515.003,515.002.93%108,838
Feb 20, 20263,570.003,570.003,370.003,415.003,415.00-4.34%145,963
Feb 19, 20263,725.003,810.003,400.003,570.003,570.00-4.55%234,555
Feb 13, 20264,165.004,180.003,690.003,740.003,740.00-10.20%222,846