Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 270520.KQ stock page

GEOLIT ENERGY COLTD LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-052,040.002,110.001,998.002,025.0020,250.00116,335
2024-01-042,090.002,135.002,010.002,020.0020,200.00132,553
2024-01-032,150.002,155.002,090.002,105.0021,050.00107,914
2024-01-022,170.002,235.002,090.002,170.0021,700.00129,821
2023-12-282,230.002,275.002,170.002,185.0021,850.00218,047
2023-12-272,200.002,415.002,170.002,195.0021,950.00729,822
2023-12-262,070.002,620.001,993.002,310.0023,100.002,528,645
2023-12-222,055.002,240.001,888.002,055.0020,550.001,076,227
2023-12-212,120.002,135.002,045.002,055.0020,550.00120,250
2023-12-202,180.002,230.002,100.002,105.0021,050.00236,182
2023-12-192,285.002,290.002,150.002,180.0021,800.00127,387
2023-12-182,305.002,405.002,190.002,260.0022,600.00180,679
2023-12-152,395.002,620.002,200.002,250.0022,500.00581,910
2023-12-142,415.002,595.002,355.002,355.0023,550.00286,506
2023-12-132,605.002,670.002,425.002,435.0024,350.00269,907
2023-12-122,785.002,900.002,590.002,605.0026,050.00287,528
2023-12-112,645.002,845.002,550.002,800.0028,000.00247,308
2023-12-082,500.002,800.002,400.002,780.0027,800.00174,985
2023-12-072,430.002,540.002,400.002,500.0025,000.0067,287
2023-12-062,600.002,665.002,575.002,615.0026,150.0020,008
2023-12-052,665.002,675.002,550.002,590.0025,900.0028,131
2023-12-042,685.002,720.002,640.002,665.0026,650.0026,113
2023-12-012,825.002,835.002,655.002,685.0026,850.0067,429
2023-11-302,660.003,005.002,620.002,870.0028,700.00193,402
2023-11-292,665.002,865.002,525.002,630.0026,300.00107,534
2023-11-282,815.002,815.002,650.002,660.0026,600.0040,156
2023-11-272,855.002,855.002,770.002,780.0027,800.0024,245
2023-11-242,765.002,885.002,765.002,850.0028,500.0022,418
2023-11-232,800.002,835.002,780.002,800.0028,000.0017,463
2023-11-222,800.002,885.002,785.002,800.0028,000.0021,475
2023-11-212,840.002,960.002,770.002,835.0028,350.0057,053
2023-11-202,890.002,960.002,835.002,840.0028,400.0039,368
2023-11-172,800.003,075.002,765.002,880.0028,800.00107,060
2023-11-162,870.002,870.002,770.002,800.0028,000.0029,397
2023-11-152,845.002,975.002,800.002,820.0028,200.0041,814
2023-11-142,800.002,890.002,780.002,820.0028,200.0052,721
2023-11-133,135.003,270.002,735.002,735.0027,350.00155,135
2023-11-108,729.998,919.998,199.998,199.9927,333.30257,780
2023-11-098,199.998,959.998,029.998,829.9929,433.30192,250
2023-11-088,319.998,499.998,029.998,139.9927,133.31106,011
2023-11-078,639.998,689.998,249.998,319.9927,733.30160,917
2023-11-067,979.999,059.997,799.998,799.9929,333.30602,592
2023-11-037,649.997,939.997,409.997,699.9925,666.64154,516
2023-11-027,299.997,649.997,149.997,629.9925,433.31180,591
2023-11-017,899.998,129.997,149.997,309.9924,366.64226,021
2023-10-318,799.999,169.997,829.997,899.9926,333.31384,743
2023-10-308,799.999,269.998,279.998,639.9928,799.97178,565
2023-10-279,949.9910,499.997,679.998,839.9929,466.641,228,693
2023-10-269,739.9910,099.999,709.999,939.9933,133.30101,884
2023-10-2510,099.9910,209.999,729.999,939.9933,133.30141,405
2023-10-249,439.9910,249.999,389.999,999.9933,333.30264,995
2023-10-2310,149.9911,479.999,519.999,519.9931,733.30693,717
2023-10-2010,099.9910,619.9910,069.9910,119.9933,733.30257,785
2023-10-199,799.9910,399.999,649.9910,249.9934,166.63306,833
2023-10-1810,079.9910,279.999,699.999,889.9932,966.6396,126
2023-10-179,939.9910,579.999,689.999,889.9932,966.63196,124
2023-10-169,999.999,999.999,599.999,899.9932,999.9793,306
2023-10-139,499.9910,149.999,409.9910,039.9933,466.63229,650
2023-10-128,729.999,499.998,729.999,289.9930,966.6383,949
2023-10-118,689.998,999.998,649.998,689.9928,966.6450,449
← NewerPage 12 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.