Urban Lithium Inc (KOSDAQ:073570)
South Korea · Delayed Price · Currency is KRW 1,778.00
+8.00 (0.45%)
Sep 11, 2026, 3:30 PM KST
Urban Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |