Hydro Lithium Inc (KOSDAQ:101670)
 2,465.00
 -20.00 (-0.80%)
  At close: Oct 29, 2025
Hydro Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,465.00 | 2,465.00 | 2,355.00 | 2,365.00 | 2,365.00 | -4.06% | 1,627,746 | 
| Oct 29, 2025 | 2,480.00 | 2,510.00 | 2,450.00 | 2,465.00 | 2,465.00 | -0.80% | 1,208,157 | 
| Oct 28, 2025 | 2,570.00 | 2,570.00 | 2,440.00 | 2,485.00 | 2,485.00 | -3.31% | 2,282,233 | 
| Oct 27, 2025 | 2,790.00 | 2,795.00 | 2,500.00 | 2,570.00 | 2,570.00 | -4.64% | 4,663,631 | 
| Oct 24, 2025 | 2,510.00 | 2,835.00 | 2,460.00 | 2,695.00 | 2,695.00 | 9.11% | 11,148,340 | 
| Oct 23, 2025 | 2,665.00 | 2,680.00 | 2,440.00 | 2,470.00 | 2,470.00 | -5.36% | 2,718,342 | 
| Oct 22, 2025 | 2,425.00 | 2,750.00 | 2,385.00 | 2,610.00 | 2,610.00 | 8.30% | 8,935,673 | 
| Oct 21, 2025 | 2,440.00 | 2,515.00 | 2,375.00 | 2,410.00 | 2,410.00 | -0.41% | 1,963,162 | 
| Oct 20, 2025 | 2,500.00 | 2,500.00 | 2,400.00 | 2,420.00 | 2,420.00 | -3.78% | 1,664,055 | 
| Oct 17, 2025 | 2,470.00 | 2,660.00 | 2,455.00 | 2,515.00 | 2,515.00 | -1.57% | 5,088,779 | 
| Oct 16, 2025 | 2,480.00 | 2,780.00 | 2,400.00 | 2,555.00 | 2,555.00 | 3.02% | 8,029,621 | 
| Oct 15, 2025 | 2,615.00 | 2,645.00 | 2,427.00 | 2,480.00 | 2,480.00 | -2.36% | 2,660,742 | 
| Oct 14, 2025 | 2,650.00 | 2,665.00 | 2,485.00 | 2,540.00 | 2,540.00 | -4.15% | 5,271,084 | 
| Oct 13, 2025 | 2,385.00 | 2,865.00 | 2,385.00 | 2,650.00 | 2,650.00 | 14.47% | 19,118,980 | 
| Oct 10, 2025 | 2,310.00 | 2,330.00 | 2,225.00 | 2,315.00 | 2,315.00 | 0.43% | 924,638 | 
| Oct 2, 2025 | 2,380.00 | 2,440.00 | 2,255.00 | 2,305.00 | 2,305.00 | -1.07% | 1,207,845 | 
| Oct 1, 2025 | 2,365.00 | 2,460.00 | 2,310.00 | 2,330.00 | 2,330.00 | 0.65% | 1,252,726 | 
| Sep 30, 2025 | 2,350.00 | 2,375.00 | 2,300.00 | 2,315.00 | 2,315.00 | -2.94% | 1,020,754 | 
| Sep 29, 2025 | 2,480.00 | 2,480.00 | 2,360.00 | 2,385.00 | 2,385.00 | -2.65% | 1,101,195 | 
| Sep 26, 2025 | 2,570.00 | 2,670.00 | 2,400.00 | 2,450.00 | 2,450.00 | -3.35% | 2,439,717 | 
| Sep 25, 2025 | 2,565.00 | 2,845.00 | 2,450.00 | 2,535.00 | 2,535.00 | 7.42% | 15,599,760 | 
| Sep 24, 2025 | 2,605.00 | 2,650.00 | 2,325.00 | 2,360.00 | 2,360.00 | 1.07% | 4,235,022 | 
| Sep 23, 2025 | 2,410.00 | 2,465.00 | 2,315.00 | 2,335.00 | 2,335.00 | -3.51% | 1,607,582 | 
| Sep 22, 2025 | 2,445.00 | 2,475.00 | 2,410.00 | 2,420.00 | 2,420.00 | -0.62% | 747,816 | 
| Sep 19, 2025 | 2,490.00 | 2,490.00 | 2,430.00 | 2,435.00 | 2,435.00 | -1.81% | 664,334 | 
| Sep 18, 2025 | 2,505.00 | 2,510.00 | 2,410.00 | 2,480.00 | 2,480.00 | -0.40% | 1,131,993 | 
| Sep 17, 2025 | 2,465.00 | 2,575.00 | 2,400.00 | 2,490.00 | 2,490.00 | -1.58% | 1,902,362 | 
| Sep 16, 2025 | 2,635.00 | 2,640.00 | 2,510.00 | 2,530.00 | 2,530.00 | -1.17% | 1,471,672 | 
| Sep 15, 2025 | 2,650.00 | 2,720.00 | 2,530.00 | 2,560.00 | 2,560.00 | 1.39% | 2,705,997 | 
| Sep 12, 2025 | 2,415.00 | 2,820.00 | 2,415.00 | 2,525.00 | 2,525.00 | 2.23% | 9,079,399 | 
| Sep 11, 2025 | 2,450.00 | 2,640.00 | 2,415.00 | 2,470.00 | 2,470.00 | 0.82% | 5,630,940 | 
| Sep 10, 2025 | 2,220.00 | 2,740.00 | 2,205.00 | 2,450.00 | 2,450.00 | 7.93% | 11,497,200 | 
| Sep 9, 2025 | 2,340.00 | 2,355.00 | 2,230.00 | 2,270.00 | 2,270.00 | -2.37% | 1,746,472 | 
| Sep 8, 2025 | 2,360.00 | 2,400.00 | 2,315.00 | 2,325.00 | 2,325.00 | -4.32% | 1,744,030 | 
| Sep 5, 2025 | 2,560.00 | 2,580.00 | 2,420.00 | 2,430.00 | 2,430.00 | -5.81% | 2,365,253 | 
| Sep 4, 2025 | 2,475.00 | 2,920.00 | 2,470.00 | 2,580.00 | 2,580.00 | 7.72% | 17,571,670 | 
| Sep 3, 2025 | 2,480.00 | 2,525.00 | 2,370.00 | 2,395.00 | 2,395.00 | -4.58% | 1,518,209 | 
| Sep 2, 2025 | 2,560.00 | 2,575.00 | 2,455.00 | 2,510.00 | 2,510.00 | -1.57% | 1,583,405 | 
| Sep 1, 2025 | 2,600.00 | 2,710.00 | 2,550.00 | 2,550.00 | 2,550.00 | -3.77% | 1,833,063 | 
| Aug 29, 2025 | 2,805.00 | 2,830.00 | 2,640.00 | 2,650.00 | 2,650.00 | -5.36% | 1,975,038 | 
| Aug 28, 2025 | 3,015.00 | 3,080.00 | 2,750.00 | 2,800.00 | 2,800.00 | -3.78% | 2,792,619 | 
| Aug 27, 2025 | 3,005.00 | 3,015.00 | 2,875.00 | 2,910.00 | 2,910.00 | -3.64% | 1,386,374 | 
| Aug 26, 2025 | 3,070.00 | 3,100.00 | 2,985.00 | 3,020.00 | 3,020.00 | -1.47% | 1,123,830 | 
| Aug 25, 2025 | 3,110.00 | 3,220.00 | 3,020.00 | 3,065.00 | 3,065.00 | 1.32% | 2,299,445 | 
| Aug 22, 2025 | 3,070.00 | 3,105.00 | 2,920.00 | 3,025.00 | 3,025.00 | -1.94% | 3,312,248 | 
| Aug 21, 2025 | 3,110.00 | 3,225.00 | 3,020.00 | 3,085.00 | 3,085.00 | -0.64% | 2,967,237 | 
| Aug 20, 2025 | 2,915.00 | 3,275.00 | 2,815.00 | 3,105.00 | 3,105.00 | 3.16% | 6,512,387 | 
| Aug 19, 2025 | 3,075.00 | 3,340.00 | 3,000.00 | 3,010.00 | 3,010.00 | 6.36% | 14,629,710 | 
| Aug 18, 2025 | 2,710.00 | 2,980.00 | 2,710.00 | 2,830.00 | 2,830.00 | -9.87% | 5,647,567 | 
| Aug 14, 2025 | 3,005.00 | 3,365.00 | 2,900.00 | 3,140.00 | 3,140.00 | 1.45% | 10,574,540 |