Urban Lithium Inc (KOSDAQ:073570)
South Korea · Delayed Price · Currency is KRW 1,746.00
+13.00 (0.75%)
Aug 12, 2026, 3:30 PM KST
Urban Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,739.00 | 1,845.00 | 1,700.00 | 1,746.00 | 1,746.00 | 0.75% | 69,436 |
| Aug 11, 2026 | 1,719.00 | 1,737.00 | 1,691.00 | 1,733.00 | 1,733.00 | 0.76% | 28,709 |
| Aug 10, 2026 | 1,644.00 | 1,722.00 | 1,623.00 | 1,720.00 | 1,720.00 | 5.85% | 127,888 |
| Aug 7, 2026 | 1,947.00 | 2,070.00 | 1,600.00 | 1,625.00 | 1,625.00 | 0.81% | 573,706 |
| Aug 6, 2026 | 1,615.00 | 1,618.00 | 1,582.00 | 1,612.00 | 1,612.00 | 0.75% | 19,086 |
| Aug 5, 2026 | 1,575.00 | 1,641.00 | 1,575.00 | 1,600.00 | 1,600.00 | 1.59% | 44,419 |
| Aug 4, 2026 | 1,510.00 | 1,597.00 | 1,510.00 | 1,575.00 | 1,575.00 | 1.94% | 63,988 |
| Aug 3, 2026 | 1,520.00 | 1,554.00 | 1,488.00 | 1,545.00 | 1,545.00 | 1.64% | 19,165 |
| Jul 31, 2026 | 1,501.00 | 1,618.00 | 1,480.00 | 1,520.00 | 1,520.00 | 1.27% | 62,133 |
| Jul 30, 2026 | 1,474.00 | 1,557.00 | 1,432.00 | 1,501.00 | 1,501.00 | 1.08% | 21,447 |
| Jul 29, 2026 | 1,598.00 | 1,620.00 | 1,420.00 | 1,485.00 | 1,485.00 | -7.07% | 29,109 |
| Jul 28, 2026 | 1,637.00 | 1,645.00 | 1,526.00 | 1,598.00 | 1,598.00 | -2.56% | 22,394 |
| Jul 27, 2026 | 1,606.00 | 1,689.00 | 1,591.00 | 1,640.00 | 1,640.00 | 1.80% | 10,975 |
| Jul 24, 2026 | 1,659.00 | 1,659.00 | 1,610.00 | 1,611.00 | 1,611.00 | -3.53% | 10,145 |
| Jul 23, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,670.00 | 1,670.00 | 4.38% | 36,080 |
| Jul 22, 2026 | 1,624.00 | 1,783.00 | 1,573.00 | 1,600.00 | 1,600.00 | -0.25% | 91,446 |
| Jul 21, 2026 | 1,587.00 | 1,624.00 | 1,581.00 | 1,604.00 | 1,604.00 | 0.31% | 17,892 |
| 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 |