Urban Lithium Inc (KOSDAQ:073570)
South Korea · Delayed Price · Currency is KRW 1,604.00
+5.00 (0.31%)
Jul 21, 2026, 3:30 PM KST
Urban Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,630.00 | 1,694.00 | 1,541.00 | 1,599.00 | 1,599.00 | -2.20% | 30,729 |
| Jul 16, 2026 | 1,655.00 | 1,775.00 | 1,624.00 | 1,635.00 | 1,635.00 | -2.27% | 58,801 |
| Jul 15, 2026 | 1,630.00 | 2,045.00 | 1,615.00 | 1,673.00 | 1,673.00 | 3.59% | 532,622 |
| Jul 14, 2026 | 1,610.00 | 1,684.00 | 1,534.00 | 1,615.00 | 1,615.00 | 0.94% | 34,615 |
| Jul 13, 2026 | 1,720.00 | 1,999.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.25% | 110,133 |
| Jul 10, 2026 | 1,575.00 | 1,673.00 | 1,528.00 | 1,671.00 | 1,671.00 | 6.10% | 33,778 |
| Jul 9, 2026 | 1,567.00 | 1,579.00 | 1,517.00 | 1,575.00 | 1,575.00 | -0.32% | 12,918 |
| Jul 8, 2026 | 1,566.00 | 1,596.00 | 1,451.00 | 1,580.00 | 1,580.00 | 0.06% | 35,682 |
| Jul 7, 2026 | 1,609.00 | 1,672.00 | 1,521.00 | 1,579.00 | 1,579.00 | -1.86% | 16,341 |
| Jul 6, 2026 | 1,578.00 | 1,647.00 | 1,550.00 | 1,609.00 | 1,609.00 | 0.94% | 21,219 |
| Jul 3, 2026 | 1,642.00 | 1,675.00 | 1,552.00 | 1,594.00 | 1,594.00 | -3.34% | 25,350 |
| Jul 2, 2026 | 1,700.00 | 1,700.00 | 1,560.00 | 1,649.00 | 1,649.00 | 0.55% | 21,580 |
| Jul 1, 2026 | 1,620.00 | 1,720.00 | 1,601.00 | 1,640.00 | 1,640.00 | 1.36% | 47,243 |
| 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 |