Skip to main content
Urban Lithium Inc (KOSDAQ:073570)
South Korea flag South Korea · Delayed Price · Currency is KRW
821.00
+109.00 (15.31%)
Apr 28, 2026, 6:00 PM KST

Urban Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,820.004,625.003,750.004,105.004,105.0015.31%5,641,062
Apr 27, 20263,850.003,995.003,505.003,560.003,560.00-14.83%614,945
Apr 24, 20263,590.004,595.003,535.004,180.004,180.0018.25%1,944,525
Apr 23, 20264,250.004,510.003,535.003,535.003,535.00-16.82%742,767
Apr 22, 20264,550.004,910.004,105.004,250.004,250.0012.43%4,729,914
Apr 21, 20262,935.003,780.002,935.003,780.003,780.0029.90%869,878
Apr 20, 20262,950.003,005.002,890.002,910.002,910.00-1.36%78,011
Apr 17, 20263,150.003,460.002,905.002,950.002,950.000.51%376,376
Apr 16, 20262,845.003,240.002,840.002,935.002,935.003.16%299,092
Apr 15, 20262,985.002,985.002,830.002,845.002,845.00-1.90%65,562
Apr 14, 20262,880.002,950.002,865.002,900.002,900.001.75%73,830
Apr 13, 20262,940.002,940.002,785.002,850.002,850.00-3.23%103,905
Apr 10, 20263,015.003,075.002,910.002,945.002,945.00-2.97%136,477
Apr 9, 20263,150.003,150.003,005.003,035.003,035.00-2.57%87,349
Apr 8, 20263,220.003,220.003,070.003,115.003,115.000.48%176,983
Apr 7, 20263,315.003,320.003,025.003,100.003,100.00-6.49%225,951
Apr 6, 20263,030.003,790.002,975.003,315.003,315.0012.76%1,776,058
Apr 3, 20263,050.003,350.002,880.002,940.002,940.002.08%326,313
Apr 2, 20263,150.003,940.002,820.002,880.002,880.00-6.95%1,274,586
Apr 1, 20263,490.003,500.002,950.003,095.003,095.00-14.03%662,992
Mar 31, 20262,915.003,600.002,915.003,600.003,600.0029.96%278,292
Mar 30, 20262,705.003,065.002,600.002,770.002,770.002.40%137,425
Mar 27, 20262,650.002,750.002,590.002,705.002,705.000.19%34,023
Mar 26, 20262,805.002,840.002,695.002,700.002,700.00-3.74%36,591
Mar 25, 20262,725.002,935.002,725.002,805.002,805.002.94%83,243
Mar 24, 20262,755.002,925.002,665.002,725.002,725.00-1.09%55,962
Mar 23, 20262,925.002,925.002,675.002,755.002,755.00-5.81%39,818
Mar 20, 20262,835.002,935.002,800.002,925.002,925.003.17%34,922
Mar 19, 20262,850.002,875.002,770.002,835.002,835.00-1.39%21,881
Mar 18, 20262,870.002,945.002,810.002,875.002,875.002.31%43,815
Mar 17, 20262,830.002,875.002,745.002,810.002,810.00-0.71%53,200
Mar 16, 20262,790.002,840.002,675.002,830.002,830.001.25%37,716
Mar 13, 20262,790.002,875.002,625.002,795.002,795.00-2.95%38,038
Mar 12, 20262,730.002,925.002,730.002,880.002,880.00-0.52%37,975
Mar 11, 20262,940.002,990.002,850.002,895.002,895.00-1.53%46,831
Mar 10, 20262,760.002,945.002,760.002,940.002,940.006.52%42,659
Mar 9, 20262,975.002,975.002,600.002,760.002,760.00-7.54%70,548
Mar 6, 20262,800.003,060.002,800.002,985.002,985.00-0.17%66,523
Mar 5, 20262,810.003,000.002,700.002,990.002,990.0013.04%75,694
Mar 4, 20263,185.003,185.002,520.002,645.002,645.00-18.11%154,153
Mar 3, 20263,275.003,370.003,140.003,230.003,230.00-3.44%72,377
Feb 27, 20263,480.003,480.003,300.003,345.003,345.00-3.88%82,809
Feb 26, 20263,620.003,690.003,455.003,480.003,480.00-1.97%86,990
Feb 25, 20263,615.003,675.003,535.003,550.003,550.00-1.66%82,255
Feb 24, 20263,515.003,765.003,475.003,610.003,610.002.70%122,798
Feb 23, 20263,415.003,600.003,415.003,515.003,515.002.93%108,838
Feb 20, 20263,570.003,570.003,370.003,415.003,415.00-4.34%145,963
Feb 19, 20263,725.003,810.003,400.003,570.003,570.00-4.55%234,555
Feb 13, 20264,165.004,180.003,690.003,740.003,740.00-10.20%222,846
Feb 12, 20264,325.004,350.004,055.004,165.004,165.00-3.59%72,034
Feb 11, 20264,355.004,430.004,250.004,320.004,320.00-0.80%23,702
Feb 10, 20264,355.004,435.004,315.004,355.004,355.000.11%44,302
Feb 9, 20264,290.004,450.004,290.004,350.004,350.001.64%45,239
Feb 6, 20264,395.004,395.004,145.004,280.004,280.00-3.71%60,913
Feb 5, 20264,565.004,565.004,375.004,445.004,445.00-2.84%73,057
Feb 4, 20264,590.004,725.004,525.004,575.004,575.00-0.33%56,877
Feb 3, 20264,765.004,765.004,505.004,590.004,590.00-0.11%68,483
Feb 2, 20264,800.004,860.004,565.004,595.004,595.00-4.37%75,309
Jan 30, 20265,080.005,080.004,780.004,805.004,805.00-4.38%123,399
Jan 29, 20265,365.005,450.004,935.005,025.005,025.00-2.05%165,329
Jan 28, 20264,935.005,695.004,935.005,130.005,130.004.16%576,655
Jan 27, 20265,005.005,100.004,825.004,925.004,925.00-1.60%164,962
Jan 26, 20264,780.005,435.004,780.005,005.005,005.004.82%533,127
Jan 23, 20265,340.006,505.004,760.004,775.004,775.00-10.50%2,189,654
Jan 22, 20264,110.005,335.004,085.005,335.005,335.0029.96%2,723,778
Jan 21, 20264,290.004,290.004,050.004,105.004,105.00-4.42%62,038
Jan 20, 20264,290.004,400.004,150.004,295.004,295.000.12%97,177
Jan 19, 20264,265.004,365.004,205.004,290.004,290.00-1.83%68,093
Jan 16, 20264,500.004,580.004,325.004,370.004,370.00-3.10%46,423
Jan 15, 20264,505.004,535.004,415.004,510.004,510.000.11%40,309
Jan 14, 20264,620.004,620.004,500.004,505.004,505.00-2.49%33,240
Jan 13, 20264,510.004,710.004,490.004,620.004,620.001.65%67,887
Jan 12, 20264,580.004,695.004,530.004,545.004,545.00-0.76%25,738
Jan 9, 20264,725.004,725.004,525.004,580.004,580.00-3.07%28,884
Jan 8, 20264,835.004,890.004,650.004,725.004,725.00-2.28%39,090
Jan 7, 20264,720.004,995.004,650.004,835.004,835.003.98%123,247
Jan 6, 20264,655.004,725.004,610.004,650.004,650.000.22%47,775
Jan 5, 20264,555.004,685.004,520.004,640.004,640.001.87%43,888
Jan 2, 20264,650.004,650.004,415.004,555.004,555.000.89%30,104
Dec 30, 20254,550.004,555.004,460.004,515.004,515.00-0.77%26,556
Dec 29, 20254,590.004,690.004,505.004,550.004,550.00-0.87%31,532
Dec 26, 20254,405.004,845.004,225.004,590.004,590.006.13%183,902
Dec 24, 20254,380.004,415.004,320.004,325.004,325.00-1.26%27,398
Dec 23, 20254,535.004,580.004,325.004,380.004,380.00-3.42%56,781
Dec 22, 20254,500.004,560.004,455.004,535.004,535.000.55%33,351
Dec 19, 20254,600.004,600.004,410.004,510.004,510.00-1.42%38,408
Dec 18, 20254,775.004,790.004,550.004,575.004,575.000.99%59,666
Dec 17, 20254,560.004,640.004,510.004,530.004,530.00-2.27%41,985
Dec 16, 20254,995.004,995.004,615.004,635.004,635.00-3.74%37,258
Dec 15, 20254,900.004,900.004,800.004,815.004,815.00-1.83%31,670
Dec 12, 20254,985.005,020.004,890.004,905.004,905.00-1.60%68,815
Dec 11, 20255,000.005,075.004,960.004,985.004,985.000.20%42,553
Dec 10, 20254,965.004,995.004,950.004,975.004,975.000.20%32,428
Dec 9, 20255,000.005,080.004,940.004,965.004,965.00-0.70%49,257
Dec 8, 20255,100.005,155.004,970.005,000.005,000.000.20%77,995
Dec 5, 20254,985.005,050.004,935.004,990.004,990.000.10%48,714
Dec 4, 20255,020.005,050.004,965.004,985.004,985.00-0.70%47,899
Dec 3, 20255,020.005,040.004,975.005,020.005,020.00-34,209
Dec 2, 20255,025.005,045.004,935.005,020.005,020.000.70%40,667
Dec 1, 20254,975.005,025.004,945.004,985.004,985.000.61%53,223