Skip to main content
Hydro Lithium Inc (KOSDAQ:101670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,340.00
+40.00 (1.74%)
At close: Dec 5, 2025

Hydro Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,300.002,440.002,270.002,340.002,340.001.74%1,624,934
Dec 4, 20252,270.002,325.002,255.002,300.002,300.002.00%880,283
Dec 3, 20252,310.002,310.002,250.002,255.002,255.00-1.53%565,749
Dec 2, 20252,250.002,295.002,205.002,290.002,290.001.78%722,583
Dec 1, 20252,270.002,300.002,230.002,250.002,250.00-777,625
Nov 28, 20252,230.002,300.002,215.002,250.002,250.001.81%1,093,000
Nov 27, 20252,280.002,340.002,175.002,210.002,210.000.68%2,556,669
Nov 26, 20252,085.002,290.002,075.002,195.002,195.007.86%3,150,174
Nov 25, 20252,070.002,120.002,000.002,035.002,035.001.24%662,501
Nov 24, 20252,100.002,110.001,992.002,010.002,010.00-1.95%503,334
Nov 21, 20252,015.002,095.002,015.002,050.002,050.00-4.43%622,851
Nov 20, 20252,100.002,185.002,100.002,145.002,145.002.63%860,167
Nov 19, 20252,185.002,220.002,040.002,090.002,090.00-1.88%1,300,905
Nov 18, 20252,245.002,450.002,100.002,130.002,130.003.65%10,278,420
Nov 17, 20252,115.002,140.002,040.002,055.002,055.00-1.91%495,135
Nov 14, 20252,040.002,165.002,030.002,095.002,095.00-3.46%1,166,309
Nov 13, 20252,130.002,175.002,090.002,170.002,170.002.12%587,007
Nov 12, 20252,165.002,190.002,110.002,125.002,125.00-1.39%772,174
Nov 11, 20252,210.002,315.002,125.002,155.002,155.00-1.82%908,415
Nov 10, 20252,145.002,215.002,080.002,195.002,195.002.57%539,837
Nov 7, 20252,190.002,230.002,100.002,140.002,140.00-3.39%723,939
Nov 6, 20252,260.002,305.002,205.002,215.002,215.00-764,340
Nov 5, 20252,305.002,340.002,170.002,215.002,215.00-5.74%1,414,752
Nov 4, 20252,335.002,530.002,335.002,350.002,350.000.64%2,330,005
Nov 3, 20252,390.002,420.002,310.002,335.002,335.00-2.10%1,093,424
Oct 31, 20252,360.002,395.002,305.002,385.002,385.000.85%876,433
Oct 30, 20252,465.002,465.002,355.002,365.002,365.00-4.06%1,627,746
Oct 29, 20252,480.002,510.002,450.002,465.002,465.00-0.80%1,208,157
Oct 28, 20252,570.002,570.002,440.002,485.002,485.00-3.31%2,282,233
Oct 27, 20252,790.002,795.002,500.002,570.002,570.00-4.64%4,663,631
Oct 24, 20252,510.002,835.002,460.002,695.002,695.009.11%11,148,340
Oct 23, 20252,665.002,680.002,440.002,470.002,470.00-5.36%2,718,342
Oct 22, 20252,425.002,750.002,385.002,610.002,610.008.30%8,935,673
Oct 21, 20252,440.002,515.002,375.002,410.002,410.00-0.41%1,963,162
Oct 20, 20252,500.002,500.002,400.002,420.002,420.00-3.78%1,664,055
Oct 17, 20252,470.002,660.002,455.002,515.002,515.00-1.57%5,088,779
Oct 16, 20252,480.002,780.002,400.002,555.002,555.003.02%8,029,621
Oct 15, 20252,615.002,645.002,427.002,480.002,480.00-2.36%2,660,742
Oct 14, 20252,650.002,665.002,485.002,540.002,540.00-4.15%5,271,084
Oct 13, 20252,385.002,865.002,385.002,650.002,650.0014.47%19,118,980
Oct 10, 20252,310.002,330.002,225.002,315.002,315.000.43%924,638
Oct 2, 20252,380.002,440.002,255.002,305.002,305.00-1.07%1,207,845
Oct 1, 20252,365.002,460.002,310.002,330.002,330.000.65%1,252,726
Sep 30, 20252,350.002,375.002,300.002,315.002,315.00-2.94%1,020,754
Sep 29, 20252,480.002,480.002,360.002,385.002,385.00-2.65%1,101,195
Sep 26, 20252,570.002,670.002,400.002,450.002,450.00-3.35%2,439,717
Sep 25, 20252,565.002,845.002,450.002,535.002,535.007.42%15,599,760
Sep 24, 20252,605.002,650.002,325.002,360.002,360.001.07%4,235,022
Sep 23, 20252,410.002,465.002,315.002,335.002,335.00-3.51%1,607,582
Sep 22, 20252,445.002,475.002,410.002,420.002,420.00-0.62%747,816
Sep 19, 20252,490.002,490.002,430.002,435.002,435.00-1.81%664,334
Sep 18, 20252,505.002,510.002,410.002,480.002,480.00-0.40%1,131,993
Sep 17, 20252,465.002,575.002,400.002,490.002,490.00-1.58%1,902,362
Sep 16, 20252,635.002,640.002,510.002,530.002,530.00-1.17%1,471,672
Sep 15, 20252,650.002,720.002,530.002,560.002,560.001.39%2,705,997
Sep 12, 20252,415.002,820.002,415.002,525.002,525.002.23%9,079,399
Sep 11, 20252,450.002,640.002,415.002,470.002,470.000.82%5,630,940
Sep 10, 20252,220.002,740.002,205.002,450.002,450.007.93%11,497,200
Sep 9, 20252,340.002,355.002,230.002,270.002,270.00-2.37%1,746,472
Sep 8, 20252,360.002,400.002,315.002,325.002,325.00-4.32%1,744,030
Sep 5, 20252,560.002,580.002,420.002,430.002,430.00-5.81%2,365,253
Sep 4, 20252,475.002,920.002,470.002,580.002,580.007.72%17,571,670
Sep 3, 20252,480.002,525.002,370.002,395.002,395.00-4.58%1,518,209
Sep 2, 20252,560.002,575.002,455.002,510.002,510.00-1.57%1,583,405
Sep 1, 20252,600.002,710.002,550.002,550.002,550.00-3.77%1,833,063
Aug 29, 20252,805.002,830.002,640.002,650.002,650.00-5.36%1,975,038
Aug 28, 20253,015.003,080.002,750.002,800.002,800.00-3.78%2,792,619
Aug 27, 20253,005.003,015.002,875.002,910.002,910.00-3.64%1,386,374
Aug 26, 20253,070.003,100.002,985.003,020.003,020.00-1.47%1,123,830
Aug 25, 20253,110.003,220.003,020.003,065.003,065.001.32%2,299,445
Aug 22, 20253,070.003,105.002,920.003,025.003,025.00-1.94%3,312,248
Aug 21, 20253,110.003,225.003,020.003,085.003,085.00-0.64%2,967,237
Aug 20, 20252,915.003,275.002,815.003,105.003,105.003.16%6,512,387
Aug 19, 20253,075.003,340.003,000.003,010.003,010.006.36%14,629,710
Aug 18, 20252,710.002,980.002,710.002,830.002,830.00-9.87%5,647,567
Aug 14, 20253,005.003,365.002,900.003,140.003,140.001.45%10,574,540
Aug 13, 20253,320.003,390.003,005.003,095.003,095.00-6.21%7,678,426
Aug 12, 20253,130.003,695.003,025.003,300.003,300.008.02%49,500,770
Aug 11, 20252,445.003,055.002,375.003,055.003,055.0030.00%30,281,950
Aug 8, 20252,330.002,665.002,305.002,350.002,350.002.40%8,831,000
Aug 7, 20252,395.002,405.002,275.002,295.002,295.00-5.17%2,310,256
Aug 6, 20252,480.002,485.002,355.002,420.002,420.00-1.83%2,547,582
Aug 5, 20252,440.002,615.002,415.002,465.002,465.002.07%6,042,752
Aug 4, 20252,440.002,500.002,235.002,415.002,415.00-1.23%4,121,066
Aug 1, 20252,600.002,680.002,375.002,445.002,445.00-4.31%5,236,765
Jul 31, 20252,400.002,850.002,395.002,555.002,555.007.58%15,914,910
Jul 30, 20252,650.002,650.002,250.002,375.002,375.0016.42%24,418,620
Jul 29, 20252,035.002,095.001,968.002,040.002,040.00-4.00%3,025,159
Jul 28, 20252,310.002,370.002,080.002,125.002,125.00-4.92%6,407,451
Jul 25, 20252,155.002,445.002,135.002,235.002,235.001.13%15,918,200
Jul 24, 20251,786.002,430.001,778.002,210.002,210.0018.18%37,952,020
Jul 23, 20252,460.002,460.001,854.001,870.001,870.00-27.10%16,602,590
Jul 22, 20252,505.002,840.002,500.002,565.002,565.0017.12%33,218,410
Jul 21, 20251,781.002,190.001,737.002,190.002,190.0029.82%17,409,520
Jul 18, 20251,340.001,687.001,313.001,687.001,687.0029.97%22,080,390
Jul 17, 20251,302.001,314.001,290.001,298.001,298.00-0.31%150,711
Jul 16, 20251,315.001,315.001,299.001,302.001,302.00-0.46%155,627
Jul 15, 20251,318.001,318.001,299.001,308.001,308.00-0.76%164,786
Jul 14, 20251,341.001,341.001,300.001,318.001,318.00-1.64%267,953
Jul 11, 20251,300.001,369.001,300.001,340.001,340.002.84%466,948