Urban Lithium Inc (KOSDAQ:073570)
South Korea
· Delayed Price · Currency is KRW 998.00
+1.00 (0.10%)
At close: Dec 5, 2025
Urban Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,200.00 | 1,200.00 | 1,146.00 | 1,164.00 | 1,164.00 | -0.68% | 268,167 |
| Oct 1, 2025 | 1,200.00 | 1,215.00 | 1,162.00 | 1,172.00 | 1,172.00 | 0.09% | 372,504 |
| Sep 30, 2025 | 1,209.00 | 1,210.00 | 1,170.00 | 1,171.00 | 1,171.00 | -3.22% | 386,206 |
| Sep 29, 2025 | 1,235.00 | 1,245.00 | 1,205.00 | 1,210.00 | 1,210.00 | -2.02% | 335,998 |
| Sep 26, 2025 | 1,300.00 | 1,324.00 | 1,208.00 | 1,235.00 | 1,235.00 | -3.52% | 795,686 |
| Sep 25, 2025 | 1,355.00 | 1,490.00 | 1,264.00 | 1,280.00 | 1,280.00 | 3.06% | 6,641,630 |
| Sep 24, 2025 | 1,350.00 | 1,419.00 | 1,232.00 | 1,242.00 | 1,242.00 | 1.31% | 2,157,325 |
| Sep 23, 2025 | 1,222.00 | 1,264.00 | 1,219.00 | 1,226.00 | 1,226.00 | 0.33% | 384,644 |
| Sep 22, 2025 | 1,220.00 | 1,245.00 | 1,207.00 | 1,222.00 | 1,222.00 | -0.41% | 327,273 |