Urban Lithium Inc (KOSDAQ:073570)
South Korea
· Delayed Price · Currency is KRW 552.00
-45.00 (-7.54%)
Mar 9, 2026, 3:30 PM KST
Urban Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 595.00 | 595.00 | 520.00 | 552.00 | 552.00 | -7.54% | 352,464 |
| Mar 6, 2026 | 560.00 | 612.00 | 560.00 | 597.00 | 597.00 | -0.17% | 331,124 |
| Mar 5, 2026 | 562.00 | 600.00 | 540.00 | 598.00 | 598.00 | 13.04% | 377,653 |
| Mar 4, 2026 | 637.00 | 637.00 | 504.00 | 529.00 | 529.00 | -18.11% | 770,765 |
| Mar 3, 2026 | 655.00 | 674.00 | 628.00 | 646.00 | 646.00 | -3.44% | 361,352 |
| Feb 27, 2026 | 696.00 | 696.00 | 660.00 | 669.00 | 669.00 | -3.88% | 397,536 |
| Feb 26, 2026 | 724.00 | 738.00 | 691.00 | 696.00 | 696.00 | -1.97% | 434,952 |
| Feb 25, 2026 | 723.00 | 735.00 | 707.00 | 710.00 | 710.00 | -1.66% | 411,279 |
| Feb 24, 2026 | 703.00 | 753.00 | 695.00 | 722.00 | 722.00 | 2.70% | 611,947 |
| Feb 23, 2026 | 683.00 | 720.00 | 683.00 | 703.00 | 703.00 | 2.93% | 544,193 |
| Feb 20, 2026 | 714.00 | 714.00 | 674.00 | 683.00 | 683.00 | -4.34% | 729,816 |
| Feb 19, 2026 | 745.00 | 762.00 | 680.00 | 714.00 | 714.00 | -4.55% | 1,172,777 |
| Feb 13, 2026 | 833.00 | 836.00 | 738.00 | 748.00 | 748.00 | -10.20% | 1,112,764 |
| Feb 12, 2026 | 865.00 | 870.00 | 811.00 | 833.00 | 833.00 | -3.59% | 360,042 |
| Feb 11, 2026 | 871.00 | 886.00 | 850.00 | 864.00 | 864.00 | -0.80% | 117,442 |
| Feb 10, 2026 | 871.00 | 887.00 | 863.00 | 871.00 | 871.00 | 0.11% | 219,605 |
| Feb 9, 2026 | 858.00 | 890.00 | 858.00 | 870.00 | 870.00 | 1.64% | 226,195 |
| Feb 6, 2026 | 879.00 | 879.00 | 829.00 | 856.00 | 856.00 | -3.71% | 304,032 |
| Feb 5, 2026 | 913.00 | 913.00 | 875.00 | 889.00 | 889.00 | -2.84% | 365,213 |
| Feb 4, 2026 | 918.00 | 945.00 | 905.00 | 915.00 | 915.00 | -0.33% | 280,510 |
| Feb 3, 2026 | 953.00 | 953.00 | 901.00 | 918.00 | 918.00 | -0.11% | 342,418 |
| Feb 2, 2026 | 960.00 | 972.00 | 913.00 | 919.00 | 919.00 | -4.37% | 375,121 |
| Jan 30, 2026 | 1,016.00 | 1,016.00 | 956.00 | 961.00 | 961.00 | -4.38% | 616,258 |
| Jan 29, 2026 | 1,073.00 | 1,090.00 | 987.00 | 1,005.00 | 1,005.00 | -2.05% | 820,582 |
| Jan 28, 2026 | 987.00 | 1,139.00 | 987.00 | 1,026.00 | 1,026.00 | 4.16% | 2,880,849 |
| Jan 27, 2026 | 1,001.00 | 1,020.00 | 965.00 | 985.00 | 985.00 | -1.60% | 824,813 |
| Jan 26, 2026 | 956.00 | 1,087.00 | 956.00 | 1,001.00 | 1,001.00 | 4.82% | 2,654,697 |
| Jan 23, 2026 | 1,068.00 | 1,301.00 | 952.00 | 955.00 | 955.00 | -10.50% | 10,931,556 |
| Jan 22, 2026 | 822.00 | 1,067.00 | 817.00 | 1,067.00 | 1,067.00 | 29.96% | 13,612,077 |
| Jan 21, 2026 | 858.00 | 858.00 | 810.00 | 821.00 | 821.00 | -4.42% | 310,003 |
| Jan 20, 2026 | 858.00 | 880.00 | 830.00 | 859.00 | 859.00 | 0.12% | 482,894 |
| Jan 19, 2026 | 853.00 | 873.00 | 841.00 | 858.00 | 858.00 | -1.83% | 340,251 |
| Jan 16, 2026 | 900.00 | 916.00 | 865.00 | 874.00 | 874.00 | -3.10% | 232,033 |
| Jan 15, 2026 | 901.00 | 907.00 | 883.00 | 902.00 | 902.00 | 0.11% | 200,365 |
| Jan 14, 2026 | 924.00 | 924.00 | 900.00 | 901.00 | 901.00 | -2.49% | 166,201 |
| Jan 13, 2026 | 902.00 | 942.00 | 898.00 | 924.00 | 924.00 | 1.65% | 339,078 |
| Jan 12, 2026 | 916.00 | 939.00 | 906.00 | 909.00 | 909.00 | -0.76% | 125,747 |
| Jan 9, 2026 | 945.00 | 945.00 | 905.00 | 916.00 | 916.00 | -3.07% | 143,806 |
| Jan 8, 2026 | 967.00 | 978.00 | 930.00 | 945.00 | 945.00 | -2.28% | 194,409 |
| Jan 7, 2026 | 944.00 | 999.00 | 930.00 | 967.00 | 967.00 | 3.98% | 615,229 |
| Jan 6, 2026 | 931.00 | 945.00 | 922.00 | 930.00 | 930.00 | 0.22% | 237,342 |
| Jan 5, 2026 | 911.00 | 937.00 | 904.00 | 928.00 | 928.00 | 1.87% | 219,399 |
| Jan 2, 2026 | 930.00 | 930.00 | 883.00 | 911.00 | 911.00 | 0.89% | 150,493 |
| Dec 30, 2025 | 910.00 | 911.00 | 892.00 | 903.00 | 903.00 | -0.77% | 132,644 |
| Dec 29, 2025 | 918.00 | 938.00 | 901.00 | 910.00 | 910.00 | -0.87% | 157,663 |
| Dec 26, 2025 | 881.00 | 969.00 | 845.00 | 918.00 | 918.00 | 6.13% | 917,549 |
| Dec 24, 2025 | 876.00 | 883.00 | 864.00 | 865.00 | 865.00 | -1.26% | 136,993 |
| Dec 23, 2025 | 907.00 | 916.00 | 865.00 | 876.00 | 876.00 | -3.42% | 283,260 |
| Dec 22, 2025 | 900.00 | 912.00 | 891.00 | 907.00 | 907.00 | 0.55% | 166,739 |
| Dec 19, 2025 | 920.00 | 920.00 | 882.00 | 902.00 | 902.00 | -1.42% | 192,040 |
| Dec 18, 2025 | 955.00 | 958.00 | 910.00 | 915.00 | 915.00 | 0.99% | 298,252 |
| Dec 17, 2025 | 912.00 | 928.00 | 902.00 | 906.00 | 906.00 | -2.27% | 209,679 |
| Dec 16, 2025 | 999.00 | 999.00 | 923.00 | 927.00 | 927.00 | -3.74% | 186,110 |
| Dec 15, 2025 | 980.00 | 980.00 | 960.00 | 963.00 | 963.00 | -1.83% | 158,350 |
| Dec 12, 2025 | 997.00 | 1,004.00 | 978.00 | 981.00 | 981.00 | -1.60% | 343,999 |
| Dec 11, 2025 | 1,000.00 | 1,015.00 | 992.00 | 997.00 | 997.00 | 0.20% | 212,626 |
| Dec 10, 2025 | 993.00 | 999.00 | 990.00 | 995.00 | 995.00 | 0.20% | 162,140 |
| Dec 9, 2025 | 1,000.00 | 1,016.00 | 988.00 | 993.00 | 993.00 | -0.70% | 242,223 |
| Dec 8, 2025 | 1,020.00 | 1,031.00 | 994.00 | 1,000.00 | 1,000.00 | 0.20% | 389,326 |
| Dec 5, 2025 | 997.00 | 1,010.00 | 987.00 | 998.00 | 998.00 | 0.10% | 242,890 |
| Dec 4, 2025 | 1,004.00 | 1,010.00 | 993.00 | 997.00 | 997.00 | -0.70% | 239,495 |
| Dec 3, 2025 | 1,004.00 | 1,008.00 | 995.00 | 1,004.00 | 1,004.00 | - | 170,305 |
| Dec 2, 2025 | 1,005.00 | 1,009.00 | 987.00 | 1,004.00 | 1,004.00 | 0.70% | 202,517 |
| Dec 1, 2025 | 995.00 | 1,005.00 | 989.00 | 997.00 | 997.00 | 0.61% | 262,227 |
| Nov 28, 2025 | 1,010.00 | 1,010.00 | 980.00 | 991.00 | 991.00 | -0.20% | 376,674 |
| Nov 27, 2025 | 1,010.00 | 1,021.00 | 990.00 | 993.00 | 993.00 | 0.61% | 316,287 |
| Nov 26, 2025 | 982.00 | 1,012.00 | 948.00 | 987.00 | 987.00 | 5.00% | 731,489 |
| Nov 25, 2025 | 963.00 | 976.00 | 929.00 | 940.00 | 940.00 | -2.19% | 315,438 |
| Nov 24, 2025 | 992.00 | 1,011.00 | 957.00 | 961.00 | 961.00 | -2.93% | 212,861 |
| Nov 21, 2025 | 998.00 | 998.00 | 970.00 | 990.00 | 990.00 | -1.20% | 201,111 |
| Nov 20, 2025 | 994.00 | 1,040.00 | 993.00 | 1,002.00 | 1,002.00 | 1.01% | 282,625 |
| Nov 19, 2025 | 1,030.00 | 1,037.00 | 953.00 | 992.00 | 992.00 | -2.17% | 627,918 |
| Nov 18, 2025 | 1,079.00 | 1,261.00 | 1,014.00 | 1,014.00 | 1,014.00 | 2.01% | 7,152,238 |
| Nov 17, 2025 | 997.00 | 1,007.00 | 990.00 | 994.00 | 994.00 | -0.30% | 160,419 |
| Nov 14, 2025 | 1,013.00 | 1,015.00 | 992.00 | 997.00 | 997.00 | -2.16% | 214,223 |
| Nov 13, 2025 | 1,002.00 | 1,023.00 | 996.00 | 1,019.00 | 1,019.00 | 1.09% | 157,506 |
| Nov 12, 2025 | 1,012.00 | 1,027.00 | 999.00 | 1,008.00 | 1,008.00 | -0.30% | 129,020 |
| Nov 11, 2025 | 1,023.00 | 1,109.00 | 1,000.00 | 1,011.00 | 1,011.00 | -0.59% | 454,388 |
| Nov 10, 2025 | 980.00 | 1,021.00 | 980.00 | 1,017.00 | 1,017.00 | 3.78% | 210,943 |
| Nov 7, 2025 | 1,005.00 | 1,008.00 | 980.00 | 980.00 | 980.00 | -2.78% | 250,433 |
| Nov 6, 2025 | 1,018.00 | 1,050.00 | 1,003.00 | 1,008.00 | 1,008.00 | -0.59% | 171,175 |
| Nov 5, 2025 | 1,055.00 | 1,067.00 | 997.00 | 1,014.00 | 1,014.00 | -5.32% | 377,551 |
| Nov 4, 2025 | 1,058.00 | 1,186.00 | 1,058.00 | 1,071.00 | 1,071.00 | 1.23% | 918,805 |
| Nov 3, 2025 | 1,095.00 | 1,107.00 | 1,032.00 | 1,058.00 | 1,058.00 | -2.94% | 327,211 |
| Oct 31, 2025 | 1,099.00 | 1,115.00 | 1,025.00 | 1,090.00 | 1,090.00 | -0.82% | 280,044 |
| Oct 30, 2025 | 1,154.00 | 1,154.00 | 1,099.00 | 1,099.00 | 1,099.00 | -4.77% | 659,204 |
| Oct 29, 2025 | 1,170.00 | 1,178.00 | 1,151.00 | 1,154.00 | 1,154.00 | -1.70% | 531,843 |
| Oct 28, 2025 | 1,197.00 | 1,199.00 | 1,166.00 | 1,174.00 | 1,174.00 | -1.92% | 486,008 |
| Oct 27, 2025 | 1,253.00 | 1,269.00 | 1,191.00 | 1,197.00 | 1,197.00 | -3.00% | 740,104 |
| Oct 24, 2025 | 1,187.00 | 1,295.00 | 1,187.00 | 1,234.00 | 1,234.00 | 4.58% | 2,591,288 |
| Oct 23, 2025 | 1,240.00 | 1,240.00 | 1,177.00 | 1,180.00 | 1,180.00 | -3.83% | 528,331 |
| Oct 22, 2025 | 1,187.00 | 1,293.00 | 1,178.00 | 1,227.00 | 1,227.00 | 4.25% | 1,842,998 |
| Oct 21, 2025 | 1,193.00 | 1,216.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.42% | 510,369 |
| Oct 20, 2025 | 1,205.00 | 1,206.00 | 1,170.00 | 1,182.00 | 1,182.00 | -1.83% | 396,766 |
| Oct 17, 2025 | 1,232.00 | 1,270.00 | 1,188.00 | 1,204.00 | 1,204.00 | -2.67% | 1,279,643 |
| Oct 16, 2025 | 1,185.00 | 1,378.00 | 1,165.00 | 1,237.00 | 1,237.00 | 4.12% | 4,336,976 |
| Oct 15, 2025 | 1,221.00 | 1,224.00 | 1,171.00 | 1,188.00 | 1,188.00 | 0.08% | 498,226 |
| Oct 14, 2025 | 1,243.00 | 1,243.00 | 1,174.00 | 1,187.00 | 1,187.00 | -3.34% | 1,044,256 |
| Oct 13, 2025 | 1,147.00 | 1,339.00 | 1,146.00 | 1,228.00 | 1,228.00 | 8.48% | 6,567,007 |
| Oct 10, 2025 | 1,165.00 | 1,165.00 | 1,128.00 | 1,132.00 | 1,132.00 | -2.75% | 299,013 |