KOSDAQ - Delayed Quote KRW

Urban Lithium Inc (073570.KQ)

Compare
705.00
+49.00
+(7.47%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025662.00705.00662.00705.00705.00459,657
Apr 9, 2025689.00700.00651.00656.00656.00348,292
Apr 8, 2025696.00715.00691.00691.00691.00290,729
Apr 7, 2025723.00725.00670.00696.00696.00345,352
Apr 4, 2025734.00752.00713.00740.00740.00299,824
Apr 3, 2025740.00757.00699.00734.00734.00424,389
Apr 2, 2025760.00764.00725.00743.00743.00272,894
Apr 1, 2025723.00769.00723.00760.00760.00385,411
Mar 31, 2025710.00836.00710.00723.00723.00930,334
Mar 28, 2025740.00750.00707.00736.00736.00352,411
Mar 27, 2025734.00771.00727.00742.00742.00532,945
Mar 26, 2025820.00981.00751.00760.00760.005,486,435
Mar 25, 2025750.00788.00745.00755.00755.00418,236
Mar 24, 2025760.00777.00700.00759.00759.001,386,705
Mar 21, 2025833.00837.00780.00800.00800.00600,309
Mar 20, 2025840.00849.00830.00833.00833.00550,697
Mar 19, 2025861.00878.00830.00839.00839.00945,838
Mar 18, 2025940.001,008.00861.00869.00869.003,748,105
Mar 17, 2025828.001,076.00828.001,007.001,007.0011,607,340
Mar 14, 2025975.00996.00812.00828.00828.001,188,846
Mar 13, 20251,002.001,019.00962.00985.00985.00438,305
Mar 12, 2025949.001,032.00949.001,002.001,002.00529,871
Mar 11, 2025945.00963.00900.00961.00961.00304,690
Mar 10, 2025986.00986.00945.00960.00960.00340,815
Mar 7, 2025972.00990.00962.00986.00986.00293,655
Mar 6, 20251,004.001,012.00961.00992.00992.00454,446
Mar 5, 2025978.001,009.00963.001,004.001,004.00365,495
Mar 4, 20251,027.001,027.00953.00976.00976.00586,167
Feb 28, 20251,030.001,035.00995.001,028.001,028.00447,886
Feb 27, 20251,075.001,092.001,005.001,045.001,045.00956,161
Feb 26, 20251,015.001,240.00999.001,080.001,080.006,831,375
Feb 25, 20251,028.001,031.00999.001,015.001,015.00571,584
Feb 24, 20251,056.001,080.001,000.001,028.001,028.001,249,935
Feb 21, 2025965.001,251.00961.001,055.001,055.0010,600,780
Feb 20, 2025980.00981.00955.00965.00965.00532,074
Feb 19, 2025960.00996.00924.00974.00974.001,194,330
Feb 18, 20251,000.001,029.00950.00964.00964.001,413,028
Feb 17, 2025770.001,087.00754.00994.00994.0013,916,250
Feb 14, 2025989.001,052.00984.00984.00984.001,895,342
Feb 13, 20251,397.001,442.001,394.001,405.001,405.00168,392
Feb 12, 20251,423.001,424.001,390.001,397.001,397.00144,093
Feb 11, 20251,450.001,458.001,417.001,420.001,420.00136,709
Feb 10, 20251,403.001,450.001,380.001,450.001,450.00176,716
Feb 7, 20251,438.001,470.001,350.001,417.001,417.00141,967
Feb 6, 20251,431.001,490.001,420.001,450.001,450.00185,349
Feb 5, 20251,400.001,447.001,400.001,431.001,431.00107,773
Feb 4, 20251,400.001,441.001,383.001,400.001,400.00191,362
Feb 3, 20251,430.001,549.001,361.001,383.001,383.00210,456
Jan 31, 20251,410.001,439.001,380.001,431.001,431.00138,950
Jan 24, 20251,426.001,439.001,404.001,412.001,412.0098,695
Jan 23, 20251,451.001,457.001,408.001,420.001,420.00190,296
Jan 22, 20251,457.001,485.001,440.001,452.001,452.00183,648
Jan 21, 20251,570.001,570.001,414.001,461.001,461.00378,067
Jan 20, 20251,529.001,565.001,517.001,546.001,546.00167,277
Jan 17, 20251,557.001,563.001,523.001,529.001,529.00142,608
Jan 16, 20251,546.001,590.001,537.001,563.001,563.00163,622
Jan 15, 20251,578.001,581.001,521.001,521.001,521.00172,966
Jan 14, 20251,570.001,576.001,527.001,573.001,573.00134,830
Jan 13, 20251,550.001,569.001,521.001,545.001,545.00127,609
Jan 10, 20251,580.001,589.001,553.001,558.001,558.00145,122
Jan 9, 20251,574.001,590.001,543.001,590.001,590.00167,639
Jan 8, 20251,570.001,594.001,540.001,589.001,589.00216,862
Jan 7, 20251,636.001,660.001,564.001,571.001,571.00443,590
Jan 6, 20251,515.001,645.001,502.001,632.001,632.001,055,796
Jan 3, 20251,450.001,660.001,449.001,520.001,520.00969,068
Jan 2, 20251,450.001,467.001,431.001,465.001,465.00138,155
Dec 30, 20241,430.001,456.001,400.001,450.001,450.00137,468
Dec 27, 20241,443.001,469.001,422.001,430.001,430.00164,685
Dec 26, 20241,474.001,488.001,450.001,455.001,455.00220,059
Dec 24, 20241,505.001,548.001,474.001,474.001,474.00205,738
Dec 23, 20241,474.001,540.001,474.001,509.001,509.00162,831
Dec 20, 20241,529.001,542.001,474.001,474.001,474.00288,933
Dec 19, 20241,590.001,590.001,500.001,542.001,542.00207,123
Dec 18, 20241,596.001,621.001,589.001,602.001,602.00159,190
Dec 17, 20241,671.001,671.001,584.001,596.001,596.00306,505
Dec 16, 20241,610.001,680.001,610.001,666.001,666.00289,152
Dec 13, 20241,561.001,631.001,561.001,610.001,610.00251,278
Dec 12, 20241,646.001,650.001,565.001,610.001,610.00363,399
Dec 11, 20241,530.001,650.001,530.001,646.001,646.00330,744
Dec 10, 20241,429.001,552.001,429.001,550.001,550.00467,666
Dec 9, 20241,500.001,543.001,423.001,429.001,429.00584,108
Dec 6, 20241,597.001,633.001,500.001,585.001,585.00601,861
Dec 5, 20241,704.001,707.001,620.001,620.001,620.00418,356
Dec 4, 20241,748.001,764.001,692.001,704.001,704.00507,648
Dec 3, 20241,807.001,826.001,756.001,794.001,794.00438,132
Dec 2, 20241,850.001,889.001,800.001,805.001,805.00392,127
Nov 29, 20241,877.001,905.001,788.001,821.001,821.00505,490
Nov 28, 20241,860.001,945.001,852.001,862.001,862.00504,435
Nov 27, 20241,960.001,994.001,860.001,876.001,876.001,449,240
Nov 26, 20241,854.002,130.001,852.002,075.002,075.005,620,135
Nov 25, 20241,848.001,878.001,839.001,853.001,853.00487,706
Nov 22, 20241,880.001,992.001,835.001,848.001,848.002,157,545
Nov 21, 20241,761.002,040.001,731.001,881.001,881.004,376,260
Nov 20, 20241,890.001,890.001,762.001,764.001,764.00488,743
Nov 19, 20241,822.001,879.001,750.001,840.001,840.00668,356
Nov 18, 20241,717.001,921.001,713.001,828.001,828.00923,702
Nov 15, 20241,753.001,814.001,680.001,774.001,774.001,133,684
Nov 14, 20241,917.001,953.001,803.001,803.001,803.00971,939
Nov 13, 20242,040.002,220.001,945.001,990.001,990.003,639,213
Nov 12, 20242,120.002,120.001,966.001,966.001,966.001,336,070
Nov 11, 20242,345.002,375.002,150.002,180.002,180.002,312,866
Nov 8, 20242,010.002,400.001,985.002,255.002,255.0010,449,420
Nov 7, 20242,205.002,290.001,950.001,950.001,950.003,454,010
Nov 6, 20242,260.002,845.002,205.002,245.002,245.0027,107,360
Nov 5, 20241,820.002,235.001,751.002,230.002,230.0014,721,330
Nov 4, 20241,586.001,900.001,586.001,723.001,723.004,961,017
Nov 1, 20241,606.001,645.001,570.001,586.001,586.00283,883
Oct 31, 20241,586.001,744.001,552.001,675.001,675.00885,027
Oct 30, 20241,625.001,635.001,587.001,588.001,588.00289,729
Oct 29, 20241,717.001,719.001,612.001,625.001,625.00302,351
Oct 28, 20241,630.001,708.001,627.001,702.001,702.00335,039
Oct 25, 20241,700.001,709.001,624.001,630.001,630.00307,691
Oct 24, 20241,716.001,730.001,651.001,670.001,670.00230,251
Oct 23, 20241,680.001,817.001,634.001,709.001,709.00520,236
Oct 22, 20241,783.001,783.001,643.001,678.001,678.00812,287
Oct 21, 20241,863.001,863.001,759.001,766.001,766.00492,948
Oct 18, 20241,865.001,888.001,764.001,828.001,828.00899,907
Oct 17, 20242,030.002,075.001,860.001,860.001,860.001,034,722
Oct 16, 20242,080.002,095.001,985.002,000.002,000.00428,185
Oct 15, 20242,170.002,190.002,050.002,105.002,105.00412,348
Oct 14, 20242,205.002,230.002,135.002,155.002,155.00324,894
Oct 11, 20242,300.002,325.002,215.002,220.002,220.00296,571
Oct 10, 20242,335.002,365.002,295.002,300.002,300.00218,479
Oct 8, 20242,310.002,360.002,290.002,335.002,335.00310,494
Oct 7, 20242,290.002,410.002,290.002,360.002,360.00533,517
Oct 4, 20242,355.002,355.002,240.002,290.002,290.00228,119
Oct 2, 20242,270.002,365.002,200.002,310.002,310.00386,493
Sep 30, 20242,430.002,515.002,260.002,300.002,300.001,387,700
Sep 27, 20242,800.002,930.002,430.002,540.002,540.003,350,820
Sep 26, 20242,665.002,735.002,630.002,735.002,735.00503,025
Sep 25, 20242,775.002,775.002,670.002,675.002,675.00712,506
Sep 24, 20242,640.002,765.002,610.002,710.002,710.001,358,087
Sep 23, 20242,600.002,660.002,530.002,565.002,565.00508,413
Sep 20, 20242,670.002,855.002,590.002,600.002,600.001,300,493
Sep 19, 20242,625.002,650.002,500.002,590.002,590.00527,671
Sep 13, 20242,715.002,760.002,585.002,615.002,615.00873,207
Sep 12, 20242,920.003,175.002,700.002,700.002,700.007,524,231
Sep 11, 20242,465.002,675.002,430.002,630.002,630.001,164,412
Sep 10, 20242,655.002,735.002,480.002,480.002,480.00612,345
Sep 9, 20242,635.002,685.002,550.002,650.002,650.00808,900
Sep 6, 20242,880.002,890.002,665.002,735.002,735.001,357,663
Sep 5, 20243,180.003,235.002,755.002,895.002,895.001,978,255
Sep 4, 20242,970.003,195.002,850.003,135.003,135.003,259,784
Sep 3, 20242,970.003,250.002,910.003,070.003,070.008,605,123
Sep 2, 20242,430.003,140.002,390.002,940.002,940.0015,425,500
Aug 30, 20242,355.002,585.002,350.002,420.002,420.001,663,804
Aug 29, 20242,315.002,415.002,280.002,330.002,330.00334,049
Aug 28, 20242,465.002,505.002,350.002,385.002,385.00406,762
Aug 27, 20242,520.002,545.002,450.002,480.002,480.00513,789
Aug 26, 20242,470.002,630.002,415.002,545.002,545.001,211,389
Aug 23, 20242,375.002,470.002,205.002,460.002,460.001,020,788
Aug 22, 20242,250.002,835.002,250.002,445.002,445.009,433,972
Aug 21, 20242,240.002,285.002,210.002,220.002,220.00274,448
Aug 20, 20242,260.002,335.002,245.002,275.002,275.00317,031
Aug 19, 20242,440.002,460.002,230.002,240.002,240.00496,246
Aug 16, 20242,435.002,495.002,330.002,405.002,405.00550,690
Aug 14, 20242,300.002,830.002,290.002,420.002,420.003,219,013
Aug 13, 20242,300.002,355.002,250.002,300.002,300.00262,669
Aug 12, 20242,200.002,300.002,200.002,290.002,290.00195,574
Aug 9, 20242,130.002,280.002,130.002,220.002,220.00354,045
Aug 8, 20242,150.002,205.002,110.002,135.002,135.00258,825
Aug 7, 20242,195.002,215.002,130.002,180.002,180.00380,659
Aug 6, 20242,030.002,200.002,000.002,195.002,195.00458,173
Aug 5, 20242,220.002,295.001,899.002,030.002,030.00720,779
Aug 2, 20242,400.002,410.002,335.002,350.002,350.00234,481
Aug 1, 20242,405.002,495.002,400.002,465.002,465.00213,094
Jul 31, 20242,450.002,470.002,365.002,415.002,415.00362,980
Jul 30, 20242,540.002,570.002,480.002,480.002,480.00320,325
Jul 29, 20242,545.002,595.002,500.002,585.002,585.00253,200
Jul 26, 20242,525.002,565.002,450.002,545.002,545.00279,842
Jul 25, 20242,570.002,580.002,490.002,530.002,530.00374,387
Jul 24, 20242,550.002,660.002,495.002,620.002,620.00429,762
Jul 23, 20242,640.002,685.002,535.002,550.002,550.00608,978
Jul 22, 20242,840.002,840.002,600.002,640.002,640.00668,606
Jul 19, 20242,810.002,875.002,730.002,815.002,815.00386,279
Jul 18, 20242,810.002,880.002,720.002,770.002,770.00393,596
Jul 17, 20242,860.002,895.002,815.002,820.002,820.00211,372
Jul 16, 20242,950.002,955.002,860.002,860.002,860.00279,820
Jul 15, 20242,950.002,950.002,850.002,940.002,940.00333,609
Jul 12, 20243,010.003,035.002,885.002,940.002,940.00512,989
Jul 11, 20243,165.003,320.002,985.003,005.003,005.001,461,527
Jul 10, 20242,955.003,140.002,735.003,000.003,000.002,686,085
Jul 9, 20243,020.003,040.002,935.002,970.002,970.00631,921
Jul 8, 20243,110.003,175.002,905.002,945.002,945.001,449,986
Jul 5, 20243,135.003,175.003,050.003,120.003,120.00484,546
Jul 4, 20243,270.003,270.003,085.003,135.003,135.00670,560
Jul 3, 20243,390.003,430.003,185.003,230.003,230.00699,494
Jul 2, 20243,450.003,650.003,265.003,290.003,290.00708,925
Jul 1, 20243,520.003,520.003,295.003,390.003,390.00830,450
Jun 28, 20243,630.003,680.003,510.003,520.003,520.00460,683
Jun 27, 20243,835.003,990.003,605.003,630.003,630.00762,740
Jun 26, 20243,770.003,775.003,650.003,690.003,690.00353,034
Jun 25, 20243,780.003,885.003,700.003,760.003,760.00468,811
Jun 24, 20243,950.003,950.003,820.003,845.003,845.00591,421
Jun 21, 20244,100.004,110.003,870.003,955.003,955.00899,172
Jun 20, 20243,710.004,295.003,690.003,980.003,980.005,328,440
Jun 19, 20243,660.003,775.003,580.003,710.003,710.00630,311
Jun 18, 20243,540.003,965.003,495.003,690.003,690.002,448,184
Jun 17, 20243,590.003,600.003,430.003,485.003,485.00894,870
Jun 14, 20243,890.003,890.003,295.003,570.003,570.003,345,408
Jun 13, 20243,945.004,100.003,730.003,905.003,905.003,657,775
Jun 12, 20245,280.005,290.003,695.003,845.003,845.009,480,656
Jun 11, 20244,800.005,950.004,745.005,270.005,270.0017,237,550
Jun 10, 20244,790.004,790.004,600.004,650.004,650.00480,109
Jun 7, 20244,710.004,970.004,550.004,860.004,860.001,196,166
Jun 5, 20244,395.005,250.004,395.004,690.004,690.005,068,167
Jun 4, 20244,440.004,585.004,360.004,370.004,370.00707,466
Jun 3, 20244,565.004,675.004,440.004,470.004,470.00341,682
May 31, 20244,740.004,740.004,495.004,565.004,565.00370,971
May 30, 20244,570.004,840.004,520.004,680.004,680.00427,287
May 29, 20245,040.005,060.004,215.004,570.004,570.001,734,865
May 28, 20245,100.005,120.005,030.005,080.005,080.00248,958
May 27, 20245,050.005,180.004,900.005,140.005,140.00370,122
May 24, 20245,040.005,110.004,965.005,060.005,060.00215,557
May 23, 20244,960.005,040.004,865.005,040.005,040.00221,168
May 22, 20245,040.005,070.004,970.004,970.004,970.00239,749
May 21, 20245,150.005,160.004,980.005,040.005,040.00275,632
May 20, 20245,200.005,210.005,050.005,160.005,160.00287,241
May 17, 20245,080.005,220.005,040.005,110.005,110.00377,531
May 16, 20245,360.005,450.005,080.005,080.005,080.00621,397
May 14, 20244,900.005,100.004,885.005,060.005,060.00480,960
May 13, 20245,030.005,110.004,855.004,870.004,870.00527,717
May 10, 20245,140.005,150.005,010.005,060.005,060.00321,429
May 9, 20245,120.005,140.005,020.005,030.005,030.00378,574
May 8, 20245,300.005,310.005,080.005,160.005,160.00380,408
May 7, 20245,240.005,310.005,160.005,260.005,260.00425,213
May 3, 20245,200.005,350.005,060.005,220.005,220.00795,931
May 2, 20245,800.005,830.004,805.005,200.005,200.002,957,595
Apr 30, 20246,300.006,400.005,900.005,900.005,900.00832,282
Apr 29, 20245,860.006,020.005,800.006,010.006,010.00396,548
Apr 26, 20246,030.006,110.005,810.005,890.005,890.00440,282
Apr 25, 20246,250.006,260.006,000.006,030.006,030.00413,494
Apr 24, 20246,400.006,420.006,180.006,270.006,270.00709,721
Apr 23, 20246,250.006,280.006,030.006,120.006,120.00638,075
Apr 22, 20246,000.006,530.005,940.006,220.006,220.001,947,023
Apr 19, 20246,060.006,200.005,600.005,750.005,750.001,116,743
Apr 18, 20245,690.006,060.005,680.005,880.005,880.00690,454
Apr 17, 20246,040.006,180.005,670.005,670.005,670.00950,825
Apr 16, 20246,450.006,460.005,970.006,040.006,040.00766,264
Apr 15, 20246,130.006,680.006,030.006,430.006,430.001,073,867
Apr 12, 20246,400.006,460.006,060.006,340.006,340.00750,475
Apr 11, 20246,710.006,740.006,380.006,390.006,390.00969,889

Related Tickers

AVGO Broadcom Inc.
172.30
-6.94%
 
INTC Intel Corporation
19.88
-7.66%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
151.13
-4.80%
 
AMD Advanced Micro Devices, Inc.
88.70
-8.41%
 
NVDA NVIDIA Corporation
107.57
-5.91%