Hydro Lithium Inc (KOSDAQ:101670)
South Korea · Delayed Price · Currency is KRW 1,714.00
-55.00 (-3.11%)
At close: May 20, 2026
Hydro Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,769.00 | 1,811.00 | 1,689.00 | 1,714.00 | 1,714.00 | -3.11% | 601,541 |
| May 19, 2026 | 1,820.00 | 1,840.00 | 1,748.00 | 1,769.00 | 1,769.00 | -2.80% | 437,983 |
| May 18, 2026 | 1,800.00 | 1,837.00 | 1,705.00 | 1,820.00 | 1,820.00 | 0.61% | 806,677 |
| May 15, 2026 | 1,914.00 | 1,937.00 | 1,807.00 | 1,809.00 | 1,809.00 | -5.49% | 1,091,630 |
| May 14, 2026 | 1,945.00 | 2,010.00 | 1,895.00 | 1,914.00 | 1,914.00 | 0.58% | 847,488 |
| May 13, 2026 | 1,920.00 | 1,936.00 | 1,872.00 | 1,903.00 | 1,903.00 | -0.94% | 642,570 |
| May 12, 2026 | 1,955.00 | 2,010.00 | 1,860.00 | 1,921.00 | 1,921.00 | -1.69% | 1,219,095 |
| May 11, 2026 | 2,040.00 | 2,040.00 | 1,953.00 | 1,954.00 | 1,954.00 | -2.54% | 1,389,187 |
| May 8, 2026 | 2,045.00 | 2,045.00 | 1,990.00 | 2,005.00 | 2,005.00 | -1.96% | 971,714 |
| May 7, 2026 | 2,040.00 | 2,140.00 | 2,010.00 | 2,045.00 | 2,045.00 | 0.25% | 1,853,644 |
| May 6, 2026 | 2,060.00 | 2,060.00 | 1,997.00 | 2,040.00 | 2,040.00 | -0.97% | 1,459,266 |
| May 4, 2026 | 2,065.00 | 2,145.00 | 2,050.00 | 2,060.00 | 2,060.00 | -0.24% | 1,176,280 |
| Apr 30, 2026 | 2,145.00 | 2,180.00 | 2,040.00 | 2,065.00 | 2,065.00 | -3.73% | 2,265,636 |
| Apr 29, 2026 | 2,125.00 | 2,195.00 | 2,065.00 | 2,145.00 | 2,145.00 | 0.70% | 2,268,902 |
| Apr 28, 2026 | 2,090.00 | 2,370.00 | 2,050.00 | 2,130.00 | 2,130.00 | 5.97% | 17,285,550 |
| Apr 27, 2026 | 2,050.00 | 2,050.00 | 1,985.00 | 2,010.00 | 2,010.00 | -2.90% | 1,815,704 |
| Apr 24, 2026 | 2,035.00 | 2,210.00 | 1,996.00 | 2,070.00 | 2,070.00 | 1.72% | 4,700,184 |
| Apr 23, 2026 | 2,180.00 | 2,215.00 | 2,010.00 | 2,035.00 | 2,035.00 | -7.08% | 3,197,466 |
| Apr 22, 2026 | 2,270.00 | 2,495.00 | 2,150.00 | 2,190.00 | 2,190.00 | 1.62% | 12,692,920 |
| Apr 21, 2026 | 1,915.00 | 2,440.00 | 1,880.00 | 2,155.00 | 2,155.00 | 12.53% | 29,105,170 |
| Apr 20, 2026 | 1,916.00 | 1,920.00 | 1,860.00 | 1,915.00 | 1,915.00 | -0.26% | 1,270,149 |
| Apr 17, 2026 | 2,080.00 | 2,250.00 | 1,911.00 | 1,920.00 | 1,920.00 | 0.52% | 5,356,307 |
| Apr 16, 2026 | 1,821.00 | 1,999.00 | 1,817.00 | 1,910.00 | 1,910.00 | -3.09% | 3,482,836 |
| Apr 15, 2026 | 2,025.00 | 2,030.00 | 1,955.00 | 1,971.00 | 1,971.00 | -1.15% | 984,430 |
| Apr 14, 2026 | 2,000.00 | 2,040.00 | 1,948.00 | 1,994.00 | 1,994.00 | 0.66% | 1,080,344 |
| Apr 13, 2026 | 1,925.00 | 1,999.00 | 1,825.00 | 1,981.00 | 1,981.00 | 2.91% | 1,355,724 |
| Apr 10, 2026 | 2,100.00 | 2,150.00 | 1,711.00 | 1,925.00 | 1,925.00 | -6.78% | 6,575,932 |
| Apr 9, 2026 | 2,110.00 | 2,140.00 | 2,050.00 | 2,065.00 | 2,065.00 | -2.59% | 744,318 |
| Apr 8, 2026 | 2,125.00 | 2,145.00 | 2,050.00 | 2,120.00 | 2,120.00 | 3.16% | 1,465,136 |
| Apr 7, 2026 | 2,135.00 | 2,225.00 | 2,045.00 | 2,055.00 | 2,055.00 | -5.30% | 1,574,535 |
| Apr 6, 2026 | 2,115.00 | 2,395.00 | 2,085.00 | 2,170.00 | 2,170.00 | 4.83% | 6,617,652 |
| Apr 3, 2026 | 2,140.00 | 2,220.00 | 2,035.00 | 2,070.00 | 2,070.00 | 0.73% | 1,748,900 |
| Apr 2, 2026 | 2,215.00 | 2,535.00 | 2,025.00 | 2,055.00 | 2,055.00 | -5.73% | 7,988,540 |
| Apr 1, 2026 | 2,295.00 | 2,300.00 | 2,070.00 | 2,180.00 | 2,180.00 | -7.43% | 4,544,411 |
| Mar 31, 2026 | 2,100.00 | 2,645.00 | 2,090.00 | 2,355.00 | 2,355.00 | 15.72% | 28,336,640 |
| Mar 30, 2026 | 1,918.00 | 2,090.00 | 1,845.00 | 2,035.00 | 2,035.00 | 4.90% | 1,119,456 |
| Mar 27, 2026 | 1,929.00 | 1,950.00 | 1,830.00 | 1,940.00 | 1,940.00 | 0.57% | 501,643 |
| Mar 26, 2026 | 2,090.00 | 2,090.00 | 1,929.00 | 1,929.00 | 1,929.00 | -4.98% | 851,817 |
| Mar 25, 2026 | 1,900.00 | 2,175.00 | 1,877.00 | 2,030.00 | 2,030.00 | 10.33% | 2,750,246 |
| Mar 24, 2026 | 1,824.00 | 1,939.00 | 1,824.00 | 1,840.00 | 1,840.00 | 3.55% | 550,466 |
| Mar 23, 2026 | 1,850.00 | 1,850.00 | 1,775.00 | 1,777.00 | 1,777.00 | -5.68% | 573,962 |
| Mar 20, 2026 | 1,880.00 | 1,965.00 | 1,874.00 | 1,884.00 | 1,884.00 | 0.48% | 563,949 |
| Mar 19, 2026 | 1,900.00 | 1,938.00 | 1,827.00 | 1,875.00 | 1,875.00 | -4.19% | 383,464 |
| Mar 18, 2026 | 1,974.00 | 2,025.00 | 1,940.00 | 1,957.00 | 1,957.00 | 0.88% | 549,690 |
| Mar 17, 2026 | 1,915.00 | 1,974.00 | 1,890.00 | 1,940.00 | 1,940.00 | 1.84% | 459,550 |
| Mar 16, 2026 | 1,895.00 | 1,926.00 | 1,866.00 | 1,905.00 | 1,905.00 | 0.53% | 304,087 |
| Mar 13, 2026 | 1,885.00 | 1,928.00 | 1,771.00 | 1,895.00 | 1,895.00 | 0.32% | 316,800 |
| Mar 12, 2026 | 1,911.00 | 1,956.00 | 1,880.00 | 1,889.00 | 1,889.00 | -1.92% | 338,291 |
| Mar 11, 2026 | 1,896.00 | 1,974.00 | 1,895.00 | 1,926.00 | 1,926.00 | 1.58% | 628,577 |
| Mar 10, 2026 | 1,864.00 | 1,915.00 | 1,810.00 | 1,896.00 | 1,896.00 | 4.75% | 413,902 |