Hydro Lithium Inc (KOSDAQ:101670)
South Korea · Delayed Price · Currency is KRW 556.00
+6.00 (1.09%)
At close: Aug 24, 2026
Hydro Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 550.00 | 644.00 | 548.00 | 556.00 | 556.00 | 1.09% | 1,374,030 |
| Aug 21, 2026 | 586.00 | 595.00 | 536.00 | 550.00 | 550.00 | -5.98% | 859,291 |
| Aug 20, 2026 | 615.00 | 616.00 | 571.00 | 585.00 | 585.00 | -5.03% | 911,635 |
| Aug 19, 2026 | 571.00 | 646.00 | 511.00 | 616.00 | 616.00 | 7.69% | 2,516,249 |
| Aug 18, 2026 | 457.00 | 609.00 | 457.00 | 572.00 | 572.00 | -12.14% | 2,794,009 |
| Aug 14, 2026 | 686.00 | 728.00 | 642.00 | 651.00 | 651.00 | -4.69% | 2,621,798 |
| Aug 13, 2026 | 826.00 | 848.00 | 683.00 | 683.00 | 683.00 | -17.01% | 2,780,272 |
| Aug 12, 2026 | 849.00 | 849.00 | 792.00 | 823.00 | 823.00 | -3.86% | 1,041,652 |
| Aug 11, 2026 | 850.00 | 886.00 | 821.00 | 856.00 | 856.00 | 0.12% | 547,420 |
| Aug 10, 2026 | 814.00 | 863.00 | 805.00 | 855.00 | 855.00 | 5.17% | 962,616 |
| Aug 7, 2026 | 938.00 | 1,031.00 | 806.00 | 813.00 | 813.00 | 0.25% | 4,224,801 |
| Aug 6, 2026 | 844.00 | 850.00 | 800.00 | 811.00 | 811.00 | -3.91% | 192,301 |
| Aug 5, 2026 | 840.00 | 864.00 | 831.00 | 844.00 | 844.00 | 1.69% | 318,203 |
| Aug 4, 2026 | 773.00 | 831.00 | 773.00 | 830.00 | 830.00 | 6.96% | 372,507 |
| Aug 3, 2026 | 751.00 | 814.00 | 750.00 | 776.00 | 776.00 | -0.77% | 300,065 |
| Jul 31, 2026 | 725.00 | 785.00 | 725.00 | 782.00 | 782.00 | 10.30% | 351,225 |
| Jul 30, 2026 | 717.00 | 740.00 | 703.00 | 709.00 | 709.00 | -1.25% | 300,688 |
| Jul 29, 2026 | 808.00 | 808.00 | 700.00 | 718.00 | 718.00 | -8.54% | 393,371 |
| Jul 28, 2026 | 835.00 | 835.00 | 765.00 | 785.00 | 785.00 | -7.43% | 446,726 |
| Jul 27, 2026 | 821.00 | 888.00 | 821.00 | 848.00 | 848.00 | 3.54% | 493,082 |
| Jul 24, 2026 | 873.00 | 878.00 | 815.00 | 819.00 | 819.00 | -8.08% | 376,328 |
| Jul 23, 2026 | 862.00 | 913.00 | 857.00 | 891.00 | 891.00 | 3.24% | 538,926 |
| Jul 22, 2026 | 901.00 | 1,024.00 | 861.00 | 863.00 | 863.00 | -3.14% | 1,846,966 |
| Jul 21, 2026 | 926.00 | 963.00 | 888.00 | 891.00 | 891.00 | -3.78% | 366,567 |
| Jul 20, 2026 | 953.00 | 953.00 | 898.00 | 926.00 | 926.00 | -3.74% | 378,490 |
| Jul 16, 2026 | 1,022.00 | 1,030.00 | 950.00 | 962.00 | 962.00 | -5.78% | 616,691 |
| Jul 15, 2026 | 927.00 | 1,198.00 | 927.00 | 1,021.00 | 1,021.00 | 10.74% | 4,166,683 |
| Jul 14, 2026 | 907.00 | 934.00 | 870.00 | 922.00 | 922.00 | 1.77% | 213,625 |
| Jul 13, 2026 | 994.00 | 1,035.00 | 905.00 | 906.00 | 906.00 | -8.21% | 469,497 |
| Jul 10, 2026 | 930.00 | 994.00 | 924.00 | 987.00 | 987.00 | 6.13% | 478,035 |
| Jul 9, 2026 | 903.00 | 956.00 | 885.00 | 930.00 | 930.00 | 2.99% | 448,847 |
| Jul 8, 2026 | 905.00 | 958.00 | 887.00 | 903.00 | 903.00 | -0.11% | 390,815 |
| Jul 7, 2026 | 969.00 | 976.00 | 873.00 | 904.00 | 904.00 | -6.71% | 576,923 |
| Jul 6, 2026 | 1,040.00 | 1,041.00 | 953.00 | 969.00 | 969.00 | -7.18% | 540,620 |
| Jul 3, 2026 | 1,071.00 | 1,071.00 | 990.00 | 1,044.00 | 1,044.00 | 1.36% | 245,752 |
| Jul 2, 2026 | 1,105.00 | 1,105.00 | 998.00 | 1,030.00 | 1,030.00 | -6.79% | 342,605 |
| Jul 1, 2026 | 1,115.00 | 1,115.00 | 1,070.00 | 1,105.00 | 1,105.00 | 0.55% | 325,542 |
| Jun 30, 2026 | 1,170.00 | 1,173.00 | 1,075.00 | 1,099.00 | 1,099.00 | -5.99% | 190,755 |
| Jun 29, 2026 | 1,000.00 | 1,171.00 | 999.00 | 1,169.00 | 1,169.00 | 10.81% | 534,583 |
| Jun 26, 2026 | 1,122.00 | 1,140.00 | 1,040.00 | 1,055.00 | 1,055.00 | -7.86% | 555,478 |
| Jun 25, 2026 | 1,194.00 | 1,210.00 | 1,130.00 | 1,145.00 | 1,145.00 | -3.13% | 308,553 |
| Jun 24, 2026 | 1,190.00 | 1,235.00 | 1,110.00 | 1,182.00 | 1,182.00 | -1.99% | 530,173 |
| Jun 23, 2026 | 1,310.00 | 1,320.00 | 1,205.00 | 1,206.00 | 1,206.00 | -3.75% | 424,965 |
| Jun 22, 2026 | 1,268.00 | 1,298.00 | 1,237.00 | 1,253.00 | 1,253.00 | -1.10% | 274,284 |
| Jun 19, 2026 | 1,326.00 | 1,366.00 | 1,248.00 | 1,267.00 | 1,267.00 | -4.45% | 542,375 |
| Jun 18, 2026 | 1,399.00 | 1,415.00 | 1,318.00 | 1,326.00 | 1,326.00 | -5.22% | 398,452 |
| Jun 17, 2026 | 1,399.00 | 1,435.00 | 1,372.00 | 1,399.00 | 1,399.00 | 0.07% | 317,530 |
| Jun 16, 2026 | 1,395.00 | 1,420.00 | 1,370.00 | 1,398.00 | 1,398.00 | 0.22% | 246,639 |
| Jun 15, 2026 | 1,420.00 | 1,420.00 | 1,360.00 | 1,395.00 | 1,395.00 | 1.82% | 337,634 |
| Jun 12, 2026 | 1,340.00 | 1,392.00 | 1,340.00 | 1,370.00 | 1,370.00 | 3.16% | 441,371 |