Hydro Lithium Inc (KOSDAQ:101670)
2,315.00
+10.00 (0.43%)
At close: Oct 10, 2025
Hydro Lithium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,310.00 | 2,330.00 | 2,225.00 | 2,315.00 | 2,315.00 | 0.43% | 911,618 |
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 |
Aug 13, 2025 | 3,320.00 | 3,390.00 | 3,005.00 | 3,095.00 | 3,095.00 | -6.21% | 7,678,426 |
Aug 12, 2025 | 3,130.00 | 3,695.00 | 3,025.00 | 3,300.00 | 3,300.00 | 8.02% | 49,500,770 |
Aug 11, 2025 | 2,445.00 | 3,055.00 | 2,375.00 | 3,055.00 | 3,055.00 | 30.00% | 30,281,950 |
Aug 8, 2025 | 2,330.00 | 2,665.00 | 2,305.00 | 2,350.00 | 2,350.00 | 2.40% | 8,831,000 |
Aug 7, 2025 | 2,395.00 | 2,405.00 | 2,275.00 | 2,295.00 | 2,295.00 | -5.17% | 2,310,256 |
Aug 6, 2025 | 2,480.00 | 2,485.00 | 2,355.00 | 2,420.00 | 2,420.00 | -1.83% | 2,547,582 |
Aug 5, 2025 | 2,440.00 | 2,615.00 | 2,415.00 | 2,465.00 | 2,465.00 | 2.07% | 6,042,752 |
Aug 4, 2025 | 2,440.00 | 2,500.00 | 2,235.00 | 2,415.00 | 2,415.00 | -1.23% | 4,121,066 |
Aug 1, 2025 | 2,600.00 | 2,680.00 | 2,375.00 | 2,445.00 | 2,445.00 | -4.31% | 5,236,765 |
Jul 31, 2025 | 2,400.00 | 2,850.00 | 2,395.00 | 2,555.00 | 2,555.00 | 7.58% | 15,914,910 |
Jul 30, 2025 | 2,650.00 | 2,650.00 | 2,250.00 | 2,375.00 | 2,375.00 | 16.42% | 24,418,620 |
Jul 29, 2025 | 2,035.00 | 2,095.00 | 1,968.00 | 2,040.00 | 2,040.00 | -4.00% | 3,025,159 |
Jul 28, 2025 | 2,310.00 | 2,370.00 | 2,080.00 | 2,125.00 | 2,125.00 | -4.92% | 6,407,451 |
Jul 25, 2025 | 2,155.00 | 2,445.00 | 2,135.00 | 2,235.00 | 2,235.00 | 1.13% | 15,918,200 |