Hydro Lithium Inc (KOSDAQ:101670)
South Korea · Delayed Price · Currency is KRW 2,800.00
-110.00 (-3.78%)
At close: Aug 28, 2025
Hydro Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3,015.00 | 3,080.00 | 2,750.00 | 2,800.00 | - | -3.78% | 2,803,992 |
| Aug 27, 2025 | 3,005.00 | 3,015.00 | 2,875.00 | 2,910.00 | - | -3.64% | 1,386,374 |
| Aug 26, 2025 | 3,070.00 | 3,100.00 | 2,985.00 | 3,020.00 | - | -1.47% | 1,123,830 |
| Aug 25, 2025 | 3,110.00 | 3,220.00 | 3,020.00 | 3,065.00 | - | 1.32% | 2,299,445 |
| Aug 22, 2025 | 3,070.00 | 3,105.00 | 2,920.00 | 3,025.00 | - | -1.94% | 3,312,248 |
| Aug 21, 2025 | 3,110.00 | 3,225.00 | 3,020.00 | 3,085.00 | - | -0.64% | 2,967,237 |
| Aug 20, 2025 | 2,915.00 | 3,275.00 | 2,815.00 | 3,105.00 | - | 3.16% | 6,512,387 |
| Aug 19, 2025 | 3,075.00 | 3,340.00 | 3,000.00 | 3,010.00 | - | 6.36% | 14,629,710 |
| Aug 18, 2025 | 2,710.00 | 2,980.00 | 2,710.00 | 2,830.00 | - | -9.87% | 5,647,567 |
| Aug 14, 2025 | 3,005.00 | 3,365.00 | 2,900.00 | 3,140.00 | - | 1.45% | 10,574,540 |
| Aug 13, 2025 | 3,320.00 | 3,390.00 | 3,005.00 | 3,095.00 | - | -6.21% | 7,678,426 |
| Aug 12, 2025 | 3,130.00 | 3,695.00 | 3,025.00 | 3,300.00 | - | 8.02% | 49,500,770 |
| Aug 11, 2025 | 2,445.00 | 3,055.00 | 2,375.00 | 3,055.00 | - | 30.00% | 30,281,950 |
| Aug 8, 2025 | 2,330.00 | 2,665.00 | 2,305.00 | 2,350.00 | - | 2.40% | 8,831,000 |
| Aug 7, 2025 | 2,395.00 | 2,405.00 | 2,275.00 | 2,295.00 | - | -5.17% | 2,310,256 |
| Aug 6, 2025 | 2,480.00 | 2,485.00 | 2,355.00 | 2,420.00 | - | -1.83% | 2,547,582 |
| Aug 5, 2025 | 2,440.00 | 2,615.00 | 2,415.00 | 2,465.00 | - | 2.07% | 6,042,752 |
| Aug 4, 2025 | 2,440.00 | 2,500.00 | 2,235.00 | 2,415.00 | - | -1.23% | 4,121,066 |
| Aug 1, 2025 | 2,600.00 | 2,680.00 | 2,375.00 | 2,445.00 | - | -4.31% | 5,236,765 |
| Jul 31, 2025 | 2,400.00 | 2,850.00 | 2,395.00 | 2,555.00 | - | 7.58% | 15,914,910 |
| Jul 30, 2025 | 2,650.00 | 2,650.00 | 2,250.00 | 2,375.00 | - | 16.42% | 24,418,620 |
| Jul 29, 2025 | 2,035.00 | 2,095.00 | 1,968.00 | 2,040.00 | - | -4.00% | 3,025,159 |
| Jul 28, 2025 | 2,310.00 | 2,370.00 | 2,080.00 | 2,125.00 | - | -4.92% | 6,407,451 |
| Jul 25, 2025 | 2,155.00 | 2,445.00 | 2,135.00 | 2,235.00 | - | 1.13% | 15,544,396 |
| Jul 24, 2025 | 1,786.00 | 2,430.00 | 1,778.00 | 2,210.00 | - | 18.18% | 37,952,020 |
| Jul 23, 2025 | 2,460.00 | 2,460.00 | 1,854.00 | 1,870.00 | - | -27.10% | 16,602,590 |
| Jul 22, 2025 | 2,505.00 | 2,840.00 | 2,500.00 | 2,565.00 | - | 17.12% | 33,218,410 |
| Jul 21, 2025 | 1,781.00 | 2,190.00 | 1,737.00 | 2,190.00 | - | 29.82% | 17,409,520 |
| Jul 18, 2025 | 1,340.00 | 1,687.00 | 1,313.00 | 1,687.00 | - | 29.97% | 22,080,390 |
| Jul 17, 2025 | 1,302.00 | 1,314.00 | 1,290.00 | 1,298.00 | - | -0.31% | 150,711 |
| Jul 16, 2025 | 1,315.00 | 1,315.00 | 1,299.00 | 1,302.00 | - | -0.46% | 155,627 |
| Jul 15, 2025 | 1,318.00 | 1,318.00 | 1,299.00 | 1,308.00 | - | -0.76% | 164,786 |
| Jul 14, 2025 | 1,341.00 | 1,341.00 | 1,300.00 | 1,318.00 | - | -1.64% | 267,953 |
| Jul 11, 2025 | 1,300.00 | 1,369.00 | 1,300.00 | 1,340.00 | - | 2.84% | 466,948 |
| Jul 10, 2025 | 1,314.00 | 1,314.00 | 1,295.00 | 1,303.00 | - | -0.31% | 239,776 |
| Jul 9, 2025 | 1,321.00 | 1,324.00 | 1,300.00 | 1,307.00 | - | -1.06% | 324,210 |
| Jul 8, 2025 | 1,359.00 | 1,365.00 | 1,305.00 | 1,321.00 | - | -3.29% | 517,628 |
| Jul 7, 2025 | 1,421.00 | 1,421.00 | 1,363.00 | 1,366.00 | - | -3.87% | 297,857 |
| Jul 4, 2025 | 1,423.00 | 1,450.00 | 1,381.00 | 1,421.00 | - | - | 338,281 |
| Jul 3, 2025 | 1,338.00 | 1,442.00 | 1,338.00 | 1,421.00 | - | 6.36% | 574,746 |
| Jul 2, 2025 | 1,362.00 | 1,362.00 | 1,277.00 | 1,336.00 | - | -1.91% | 228,761 |
| Jul 1, 2025 | 1,377.00 | 1,379.00 | 1,360.00 | 1,362.00 | - | -1.02% | 232,319 |
| Jun 30, 2025 | 1,383.00 | 1,385.00 | 1,372.00 | 1,376.00 | - | -0.51% | 161,472 |
| Jun 27, 2025 | 1,413.00 | 1,446.00 | 1,376.00 | 1,383.00 | - | -2.12% | 242,231 |
| Jun 26, 2025 | 1,430.00 | 1,470.00 | 1,405.00 | 1,413.00 | - | -1.19% | 319,239 |
| Jun 25, 2025 | 1,421.00 | 1,445.00 | 1,387.00 | 1,430.00 | - | 1.49% | 340,470 |
| Jun 24, 2025 | 1,347.00 | 1,439.00 | 1,347.00 | 1,409.00 | - | 4.68% | 610,261 |
| Jun 23, 2025 | 1,391.00 | 1,391.00 | 1,337.00 | 1,346.00 | - | -4.67% | 558,259 |
| Jun 20, 2025 | 1,400.00 | 1,426.00 | 1,371.00 | 1,412.00 | - | 0.50% | 283,804 |
| Jun 19, 2025 | 1,406.00 | 1,435.00 | 1,398.00 | 1,405.00 | - | -0.07% | 240,720 |