Hydro Lithium Inc (KOSDAQ:101670)
South Korea · Delayed Price · Currency is KRW 482.00
-18.00 (-3.60%)
At close: Sep 18, 2026
Hydro Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 500.00 | 505.00 | 475.00 | 482.00 | 482.00 | -3.60% | 477,802 |
| Sep 17, 2026 | 504.00 | 505.00 | 495.00 | 500.00 | 500.00 | -0.60% | 320,631 |
| Sep 16, 2026 | 490.00 | 523.00 | 483.00 | 503.00 | 503.00 | 2.65% | 750,238 |
| Sep 15, 2026 | 482.00 | 494.00 | 476.00 | 490.00 | 490.00 | 1.66% | 271,800 |
| Sep 14, 2026 | 486.00 | 504.00 | 481.00 | 482.00 | 482.00 | -3.60% | 361,365 |
| Sep 11, 2026 | 504.00 | 521.00 | 496.00 | 500.00 | 500.00 | -0.79% | 333,180 |
| Sep 10, 2026 | 496.00 | 505.00 | 495.00 | 504.00 | 504.00 | 0.60% | 228,533 |
| Sep 9, 2026 | 503.00 | 511.00 | 481.00 | 501.00 | 501.00 | -0.40% | 358,099 |
| Sep 8, 2026 | 502.00 | 575.00 | 501.00 | 503.00 | 503.00 | -0.20% | 1,208,266 |
| Sep 7, 2026 | 490.00 | 522.00 | 472.00 | 504.00 | 504.00 | 2.86% | 828,317 |
| Sep 4, 2026 | 480.00 | 494.00 | 457.00 | 490.00 | 490.00 | 6.99% | 787,411 |
| Sep 3, 2026 | 495.00 | 499.00 | 456.00 | 458.00 | 458.00 | -7.29% | 905,296 |
| Sep 2, 2026 | 500.00 | 510.00 | 490.00 | 494.00 | 494.00 | -3.14% | 464,602 |
| Sep 1, 2026 | 530.00 | 582.00 | 507.00 | 510.00 | 510.00 | -2.49% | 1,540,790 |
| Aug 31, 2026 | 495.00 | 527.00 | 455.00 | 523.00 | 523.00 | 3.56% | 1,538,008 |
| Aug 28, 2026 | 514.00 | 515.00 | 490.00 | 505.00 | 505.00 | -1.75% | 666,002 |
| Aug 27, 2026 | 521.00 | 540.00 | 505.00 | 514.00 | 514.00 | -1.34% | 822,151 |
| Aug 26, 2026 | 541.00 | 547.00 | 504.00 | 521.00 | 521.00 | -3.70% | 787,255 |
| Aug 25, 2026 | 556.00 | 556.00 | 510.00 | 541.00 | 541.00 | -2.70% | 486,728 |
| 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 |