Urban Lithium Inc (KOSDAQ:073570)
South Korea · Delayed Price · Currency is KRW 2,785.00
+95.00 (3.53%)
Oct 8, 2026, 3:30 PM KST
Urban Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,690.00 | 3,035.00 | 2,685.00 | 2,785.00 | 2,785.00 | 3.53% | 132,158 |
| Oct 7, 2026 | 2,955.00 | 3,010.00 | 2,665.00 | 2,690.00 | 2,690.00 | -8.81% | 90,217 |
| Oct 6, 2026 | 3,020.00 | 3,170.00 | 2,875.00 | 2,950.00 | 2,950.00 | -2.32% | 129,383 |
| Oct 2, 2026 | 2,550.00 | 3,240.00 | 2,540.00 | 3,020.00 | 3,020.00 | 18.20% | 617,739 |
| Oct 1, 2026 | 2,540.00 | 2,560.00 | 2,395.00 | 2,555.00 | 2,555.00 | 3.44% | 63,598 |
| Sep 30, 2026 | 2,490.00 | 2,550.00 | 2,355.00 | 2,470.00 | 2,470.00 | -0.80% | 76,435 |
| Sep 29, 2026 | 2,400.00 | 2,530.00 | 2,260.00 | 2,490.00 | 2,490.00 | 5.06% | 164,910 |
| Sep 28, 2026 | 2,155.00 | 2,385.00 | 2,150.00 | 2,370.00 | 2,370.00 | 9.98% | 93,841 |
| Sep 23, 2026 | 2,095.00 | 2,240.00 | 2,000.00 | 2,155.00 | 2,155.00 | 2.86% | 46,974 |
| Sep 22, 2026 | 2,060.00 | 2,155.00 | 1,950.00 | 2,095.00 | 2,095.00 | 1.70% | 34,002 |
| Sep 21, 2026 | 2,070.00 | 2,120.00 | 1,979.00 | 2,060.00 | 2,060.00 | 0.49% | 46,418 |
| Sep 18, 2026 | 1,917.00 | 2,065.00 | 1,917.00 | 2,050.00 | 2,050.00 | 6.94% | 71,872 |
| Sep 17, 2026 | 1,960.00 | 2,050.00 | 1,881.00 | 1,917.00 | 1,917.00 | -2.14% | 41,672 |
| Sep 16, 2026 | 1,865.00 | 1,969.00 | 1,740.00 | 1,959.00 | 1,959.00 | 5.04% | 39,466 |
| Sep 15, 2026 | 1,846.00 | 1,900.00 | 1,805.00 | 1,865.00 | 1,865.00 | 1.03% | 31,338 |
| Sep 14, 2026 | 1,800.00 | 1,864.00 | 1,743.00 | 1,846.00 | 1,846.00 | 3.82% | 26,931 |
| Sep 11, 2026 | 1,770.00 | 1,850.00 | 1,770.00 | 1,778.00 | 1,778.00 | 0.45% | 14,015 |
| Sep 10, 2026 | 1,820.00 | 1,825.00 | 1,758.00 | 1,770.00 | 1,770.00 | -1.72% | 21,504 |
| Sep 9, 2026 | 1,752.00 | 1,850.00 | 1,752.00 | 1,801.00 | 1,801.00 | 2.86% | 43,469 |
| Sep 8, 2026 | 1,750.00 | 1,860.00 | 1,743.00 | 1,751.00 | 1,751.00 | 0.06% | 46,562 |
| Sep 7, 2026 | 1,725.00 | 1,771.00 | 1,689.00 | 1,750.00 | 1,750.00 | 1.16% | 49,439 |
| Sep 4, 2026 | 1,724.00 | 1,772.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.23% | 28,992 |
| Sep 3, 2026 | 1,664.00 | 1,830.00 | 1,636.00 | 1,726.00 | 1,726.00 | 3.73% | 76,029 |
| Sep 2, 2026 | 1,716.00 | 1,720.00 | 1,648.00 | 1,664.00 | 1,664.00 | -3.54% | 19,565 |
| Sep 1, 2026 | 1,694.00 | 1,863.00 | 1,576.00 | 1,725.00 | 1,725.00 | 1.83% | 75,507 |
| Aug 31, 2026 | 1,661.00 | 1,699.00 | 1,601.00 | 1,694.00 | 1,694.00 | 1.93% | 21,003 |
| Aug 28, 2026 | 1,585.00 | 1,690.00 | 1,573.00 | 1,662.00 | 1,662.00 | 4.86% | 30,465 |
| Aug 27, 2026 | 1,534.00 | 1,606.00 | 1,520.00 | 1,585.00 | 1,585.00 | 2.46% | 34,936 |
| Aug 26, 2026 | 1,567.00 | 1,585.00 | 1,504.00 | 1,547.00 | 1,547.00 | -1.28% | 16,371 |
| Aug 25, 2026 | 1,560.00 | 1,593.00 | 1,517.00 | 1,567.00 | 1,567.00 | 0.58% | 21,238 |
| Aug 24, 2026 | 1,597.00 | 1,750.00 | 1,542.00 | 1,558.00 | 1,558.00 | -2.32% | 117,838 |
| Aug 21, 2026 | 1,690.00 | 1,690.00 | 1,593.00 | 1,595.00 | 1,595.00 | -5.90% | 44,263 |
| Aug 20, 2026 | 1,693.00 | 1,723.00 | 1,648.00 | 1,695.00 | 1,695.00 | -0.24% | 35,401 |
| Aug 19, 2026 | 1,711.00 | 1,719.00 | 1,631.00 | 1,699.00 | 1,699.00 | -0.70% | 35,157 |
| Aug 18, 2026 | 1,761.00 | 2,120.00 | 1,683.00 | 1,711.00 | 1,711.00 | -2.00% | 117,731 |
| Aug 14, 2026 | 1,760.00 | 1,785.00 | 1,680.00 | 1,746.00 | 1,746.00 | 0.34% | 27,420 |
| Aug 13, 2026 | 1,746.00 | 1,765.00 | 1,713.00 | 1,740.00 | 1,740.00 | -0.34% | 30,239 |
| 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 |