Hydro Lithium Inc (KOSDAQ:101670)
South Korea · Delayed Price · Currency is KRW 2,715.00
-185.00 (-6.38%)
At close: Jan 29, 2026
Hydro Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3,000.00 | 3,005.00 | 2,640.00 | 2,715.00 | 2,715.00 | -6.38% | 5,595,560 |
| Jan 28, 2026 | 2,590.00 | 3,085.00 | 2,545.00 | 2,900.00 | 2,900.00 | 12.19% | 15,072,216 |
| Jan 27, 2026 | 2,490.00 | 2,675.00 | 2,420.00 | 2,585.00 | 2,585.00 | 1.97% | 5,484,760 |
| Jan 26, 2026 | 2,545.00 | 2,795.00 | 2,450.00 | 2,535.00 | 2,535.00 | 4.32% | 10,329,107 |
| Jan 23, 2026 | 2,560.00 | 2,950.00 | 2,407.00 | 2,430.00 | 2,430.00 | 2.10% | 29,940,133 |
| Jan 22, 2026 | 1,845.00 | 2,380.00 | 1,842.00 | 2,380.00 | 2,380.00 | 29.98% | 19,816,612 |
| Jan 21, 2026 | 1,910.00 | 1,910.00 | 1,813.00 | 1,831.00 | 1,831.00 | -4.14% | 856,120 |
| Jan 20, 2026 | 1,872.00 | 1,995.00 | 1,855.00 | 1,910.00 | 1,910.00 | 2.14% | 1,363,233 |
| Jan 19, 2026 | 1,832.00 | 1,884.00 | 1,789.00 | 1,870.00 | 1,870.00 | 1.91% | 1,121,100 |
| Jan 16, 2026 | 1,885.00 | 1,889.00 | 1,834.00 | 1,835.00 | 1,835.00 | -2.60% | 736,678 |
| Jan 15, 2026 | 1,910.00 | 1,913.00 | 1,838.00 | 1,884.00 | 1,884.00 | -1.26% | 679,106 |
| Jan 14, 2026 | 2,025.00 | 2,025.00 | 1,902.00 | 1,908.00 | 1,908.00 | -5.54% | 991,226 |
| Jan 13, 2026 | 1,921.00 | 2,065.00 | 1,898.00 | 2,020.00 | 2,020.00 | 6.15% | 1,538,709 |
| Jan 12, 2026 | 1,868.00 | 1,940.00 | 1,868.00 | 1,903.00 | 1,903.00 | 1.87% | 540,337 |
| Jan 9, 2026 | 1,883.00 | 1,910.00 | 1,821.00 | 1,868.00 | 1,868.00 | -1.63% | 641,889 |
| Jan 8, 2026 | 1,996.00 | 2,000.00 | 1,888.00 | 1,899.00 | 1,899.00 | -4.86% | 919,137 |
| Jan 7, 2026 | 2,005.00 | 2,150.00 | 1,981.00 | 1,996.00 | 1,996.00 | 0.96% | 2,108,030 |
| Jan 6, 2026 | 2,050.00 | 2,075.00 | 1,976.00 | 1,977.00 | 1,977.00 | -0.10% | 928,690 |
| Jan 5, 2026 | 1,940.00 | 2,030.00 | 1,933.00 | 1,979.00 | 1,979.00 | 2.27% | 891,040 |
| Jan 2, 2026 | 1,909.00 | 2,055.00 | 1,850.00 | 1,935.00 | 1,935.00 | 1.36% | 754,290 |
| Dec 30, 2025 | 1,901.00 | 1,953.00 | 1,882.00 | 1,909.00 | 1,909.00 | -2.60% | 387,036 |
| Dec 29, 2025 | 1,900.00 | 1,980.00 | 1,850.00 | 1,960.00 | 1,960.00 | 3.16% | 723,193 |
| Dec 26, 2025 | 1,847.00 | 2,145.00 | 1,800.00 | 1,900.00 | 1,900.00 | 3.49% | 2,737,181 |
| Dec 24, 2025 | 1,860.00 | 1,885.00 | 1,828.00 | 1,836.00 | 1,836.00 | -0.97% | 668,902 |
| Dec 23, 2025 | 1,922.00 | 1,923.00 | 1,800.00 | 1,854.00 | 1,854.00 | -3.54% | 1,246,592 |
| Dec 22, 2025 | 1,960.00 | 1,974.00 | 1,921.00 | 1,922.00 | 1,922.00 | -1.94% | 826,667 |
| Dec 19, 2025 | 2,005.00 | 2,020.00 | 1,834.00 | 1,960.00 | 1,960.00 | -1.95% | 929,370 |
| Dec 18, 2025 | 2,035.00 | 2,235.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0.10% | 1,634,860 |
| Dec 17, 2025 | 2,060.00 | 2,090.00 | 1,989.00 | 1,997.00 | 1,997.00 | -2.59% | 788,904 |
| Dec 16, 2025 | 2,205.00 | 2,205.00 | 2,045.00 | 2,050.00 | 2,050.00 | -7.03% | 1,081,243 |
| Dec 15, 2025 | 1,960.00 | 2,220.00 | 1,960.00 | 2,205.00 | 2,205.00 | -1.34% | 1,692,423 |
| Dec 12, 2025 | 2,330.00 | 2,380.00 | 2,200.00 | 2,235.00 | 2,235.00 | -5.50% | 1,313,685 |
| Dec 11, 2025 | 2,360.00 | 2,530.00 | 2,325.00 | 2,365.00 | 2,365.00 | 1.94% | 1,648,201 |
| Dec 10, 2025 | 2,310.00 | 2,365.00 | 2,280.00 | 2,320.00 | 2,320.00 | 0.87% | 489,202 |
| Dec 9, 2025 | 2,345.00 | 2,365.00 | 2,285.00 | 2,300.00 | 2,300.00 | -2.75% | 710,473 |
| Dec 8, 2025 | 2,320.00 | 2,405.00 | 2,290.00 | 2,365.00 | 2,365.00 | 1.07% | 1,369,241 |
| Dec 5, 2025 | 2,300.00 | 2,440.00 | 2,270.00 | 2,340.00 | 2,340.00 | 1.74% | 1,624,934 |
| Dec 4, 2025 | 2,270.00 | 2,325.00 | 2,255.00 | 2,300.00 | 2,300.00 | 2.00% | 880,283 |
| Dec 3, 2025 | 2,310.00 | 2,310.00 | 2,250.00 | 2,255.00 | 2,255.00 | -1.53% | 565,749 |
| Dec 2, 2025 | 2,250.00 | 2,295.00 | 2,205.00 | 2,290.00 | 2,290.00 | 1.78% | 722,583 |
| Dec 1, 2025 | 2,270.00 | 2,300.00 | 2,230.00 | 2,250.00 | 2,250.00 | - | 777,625 |
| Nov 28, 2025 | 2,230.00 | 2,300.00 | 2,215.00 | 2,250.00 | 2,250.00 | 1.81% | 1,093,000 |
| Nov 27, 2025 | 2,280.00 | 2,340.00 | 2,175.00 | 2,210.00 | 2,210.00 | 0.68% | 2,556,669 |
| Nov 26, 2025 | 2,085.00 | 2,290.00 | 2,075.00 | 2,195.00 | 2,195.00 | 7.86% | 3,150,174 |
| Nov 25, 2025 | 2,070.00 | 2,120.00 | 2,000.00 | 2,035.00 | 2,035.00 | 1.24% | 662,501 |
| Nov 24, 2025 | 2,100.00 | 2,110.00 | 1,992.00 | 2,010.00 | 2,010.00 | -1.95% | 503,334 |
| Nov 21, 2025 | 2,015.00 | 2,095.00 | 2,015.00 | 2,050.00 | 2,050.00 | -4.43% | 622,851 |
| Nov 20, 2025 | 2,100.00 | 2,185.00 | 2,100.00 | 2,145.00 | 2,145.00 | 2.63% | 860,167 |
| Nov 19, 2025 | 2,185.00 | 2,220.00 | 2,040.00 | 2,090.00 | 2,090.00 | -1.88% | 1,300,905 |
| Nov 18, 2025 | 2,245.00 | 2,450.00 | 2,100.00 | 2,130.00 | 2,130.00 | 3.65% | 10,278,420 |