Urban Lithium Inc (KOSDAQ:073570)
South Korea · Delayed Price · Currency is KRW 587.00
+18.00 (3.16%)
Apr 16, 2026, 3:30 PM KST
Urban Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 597.00 | 597.00 | 566.00 | 569.00 | 569.00 | -1.90% | 327,721 |
| Apr 14, 2026 | 576.00 | 590.00 | 573.00 | 580.00 | 580.00 | 1.75% | 368,979 |
| Apr 13, 2026 | 588.00 | 588.00 | 557.00 | 570.00 | 570.00 | -3.23% | 516,131 |
| Apr 10, 2026 | 603.00 | 615.00 | 582.00 | 589.00 | 589.00 | -2.97% | 674,657 |
| Apr 9, 2026 | 630.00 | 630.00 | 601.00 | 607.00 | 607.00 | -2.57% | 428,524 |
| Apr 8, 2026 | 644.00 | 644.00 | 614.00 | 623.00 | 623.00 | 0.48% | 867,819 |
| Apr 7, 2026 | 663.00 | 664.00 | 605.00 | 620.00 | 620.00 | -6.49% | 1,127,085 |
| Apr 6, 2026 | 606.00 | 758.00 | 595.00 | 663.00 | 663.00 | 12.76% | 8,880,294 |
| Apr 3, 2026 | 610.00 | 670.00 | 576.00 | 588.00 | 588.00 | 2.08% | 1,625,661 |
| Apr 2, 2026 | 630.00 | 788.00 | 564.00 | 576.00 | 576.00 | -6.95% | 6,368,764 |
| Apr 1, 2026 | 698.00 | 700.00 | 590.00 | 619.00 | 619.00 | -14.03% | 3,296,053 |
| Mar 31, 2026 | 583.00 | 720.00 | 583.00 | 720.00 | 720.00 | 29.96% | 1,391,218 |
| Mar 30, 2026 | 541.00 | 613.00 | 520.00 | 554.00 | 554.00 | 2.40% | 687,127 |
| Mar 27, 2026 | 530.00 | 550.00 | 518.00 | 541.00 | 541.00 | 0.19% | 169,499 |
| Mar 26, 2026 | 561.00 | 568.00 | 539.00 | 540.00 | 540.00 | -3.74% | 182,958 |
| Mar 25, 2026 | 545.00 | 587.00 | 545.00 | 561.00 | 561.00 | 2.94% | 413,780 |
| Mar 24, 2026 | 551.00 | 585.00 | 533.00 | 545.00 | 545.00 | -1.09% | 276,654 |
| Mar 23, 2026 | 585.00 | 585.00 | 535.00 | 551.00 | 551.00 | -5.81% | 199,094 |
| Mar 20, 2026 | 567.00 | 587.00 | 560.00 | 585.00 | 585.00 | 3.17% | 174,560 |
| Mar 19, 2026 | 570.00 | 575.00 | 554.00 | 567.00 | 567.00 | -1.39% | 109,394 |
| Mar 18, 2026 | 574.00 | 589.00 | 562.00 | 575.00 | 575.00 | 2.31% | 218,407 |
| Mar 17, 2026 | 566.00 | 575.00 | 549.00 | 562.00 | 562.00 | -0.71% | 265,000 |
| Mar 16, 2026 | 558.00 | 568.00 | 535.00 | 566.00 | 566.00 | 1.25% | 188,584 |
| Mar 13, 2026 | 558.00 | 575.00 | 525.00 | 559.00 | 559.00 | -2.95% | 189,544 |
| Mar 12, 2026 | 546.00 | 585.00 | 546.00 | 576.00 | 576.00 | -0.52% | 189,017 |
| Mar 11, 2026 | 588.00 | 598.00 | 570.00 | 579.00 | 579.00 | -1.53% | 234,156 |
| Mar 10, 2026 | 552.00 | 589.00 | 552.00 | 588.00 | 588.00 | 6.52% | 208,527 |
| Mar 9, 2026 | 595.00 | 595.00 | 520.00 | 552.00 | 552.00 | -7.54% | 352,464 |
| Mar 6, 2026 | 560.00 | 612.00 | 560.00 | 597.00 | 597.00 | -0.17% | 331,124 |
| Mar 5, 2026 | 562.00 | 600.00 | 540.00 | 598.00 | 598.00 | 13.04% | 377,653 |
| Mar 4, 2026 | 637.00 | 637.00 | 504.00 | 529.00 | 529.00 | -18.11% | 770,765 |
| Mar 3, 2026 | 655.00 | 674.00 | 628.00 | 646.00 | 646.00 | -3.44% | 361,352 |
| Feb 27, 2026 | 696.00 | 696.00 | 660.00 | 669.00 | 669.00 | -3.88% | 397,536 |
| Feb 26, 2026 | 724.00 | 738.00 | 691.00 | 696.00 | 696.00 | -1.97% | 434,952 |
| Feb 25, 2026 | 723.00 | 735.00 | 707.00 | 710.00 | 710.00 | -1.66% | 411,279 |
| Feb 24, 2026 | 703.00 | 753.00 | 695.00 | 722.00 | 722.00 | 2.70% | 611,947 |
| Feb 23, 2026 | 683.00 | 720.00 | 683.00 | 703.00 | 703.00 | 2.93% | 544,193 |
| Feb 20, 2026 | 714.00 | 714.00 | 674.00 | 683.00 | 683.00 | -4.34% | 729,816 |
| Feb 19, 2026 | 745.00 | 762.00 | 680.00 | 714.00 | 714.00 | -4.55% | 1,172,777 |
| Feb 13, 2026 | 833.00 | 836.00 | 738.00 | 748.00 | 748.00 | -10.20% | 1,112,764 |
| Feb 12, 2026 | 865.00 | 870.00 | 811.00 | 833.00 | 833.00 | -3.59% | 360,042 |
| Feb 11, 2026 | 871.00 | 886.00 | 850.00 | 864.00 | 864.00 | -0.80% | 117,442 |
| Feb 10, 2026 | 871.00 | 887.00 | 863.00 | 871.00 | 871.00 | 0.11% | 219,605 |
| Feb 9, 2026 | 858.00 | 890.00 | 858.00 | 870.00 | 870.00 | 1.64% | 226,195 |
| Feb 6, 2026 | 879.00 | 879.00 | 829.00 | 856.00 | 856.00 | -3.71% | 304,032 |
| Feb 5, 2026 | 913.00 | 913.00 | 875.00 | 889.00 | 889.00 | -2.84% | 365,213 |
| Feb 4, 2026 | 918.00 | 945.00 | 905.00 | 915.00 | 915.00 | -0.33% | 280,510 |
| Feb 3, 2026 | 953.00 | 953.00 | 901.00 | 918.00 | 918.00 | -0.11% | 342,418 |
| Feb 2, 2026 | 960.00 | 972.00 | 913.00 | 919.00 | 919.00 | -4.37% | 375,121 |
| Jan 30, 2026 | 1,016.00 | 1,016.00 | 956.00 | 961.00 | 961.00 | -4.38% | 616,258 |