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
2023-10-109,069.999,329.998,609.998,689.9928,966.64107,759
2023-10-069,049.999,329.998,999.999,199.9930,666.6370,936
2023-10-059,829.9910,269.999,149.999,149.9930,499.97144,627
2023-10-0410,049.9910,689.999,749.999,809.9932,699.97133,461
2023-09-279,099.9910,399.999,099.9910,289.9934,299.96159,139
2023-09-269,039.999,749.998,989.999,399.9931,333.30145,619
2023-09-259,589.999,679.998,929.999,039.9930,133.30161,820
2023-09-229,899.9910,129.999,659.999,679.9932,266.63127,558
2023-09-2110,389.9910,389.999,999.9910,049.9933,499.9799,360
2023-09-2010,349.9910,569.9910,339.9910,479.9934,933.3071,459
2023-09-1910,839.9910,839.9910,299.9910,539.9935,133.30114,930
2023-09-1810,999.9911,129.9910,629.9910,749.9935,833.30119,030
2023-09-1511,299.9911,549.9911,089.9911,149.9937,166.63113,229
2023-09-1411,199.9911,399.9910,979.9911,299.9937,666.63150,162
2023-09-1311,139.9911,799.9910,819.9911,039.9936,799.96352,421
2023-09-1210,929.9911,799.9910,749.9911,139.9937,133.29569,122
2023-09-1110,419.9911,429.9910,419.9910,949.9936,499.96606,666
2023-09-089,649.9910,469.999,489.9910,319.9934,399.96246,730
2023-09-079,999.9910,159.999,559.999,629.9932,099.97204,365
2023-09-0610,339.9910,409.9910,079.9910,109.9933,699.96194,614
2023-09-059,179.9910,339.999,179.9910,339.9934,466.63539,898
2023-09-048,899.999,469.998,899.999,329.9931,099.97137,907
2023-09-019,369.999,419.998,969.999,029.9930,099.97107,694
2023-08-319,199.999,699.999,119.999,279.9930,933.30175,038
2023-08-309,069.999,499.999,069.999,209.9930,699.97108,207
2023-08-298,799.999,539.998,599.999,139.9930,466.63274,658
2023-08-288,299.998,849.998,189.998,799.9929,333.30188,937
2023-08-258,089.998,639.998,059.998,179.9927,266.64187,603
2023-08-248,129.998,279.998,069.998,129.9927,099.97100,407
2023-08-238,179.998,339.998,059.998,169.9927,233.31128,397
2023-08-228,299.998,399.998,179.998,259.9927,533.30131,002
2023-08-218,289.998,639.998,219.998,309.9927,699.97123,544
2023-08-188,849.998,989.998,439.998,439.9928,133.30170,198
2023-08-178,599.999,179.998,459.998,999.9929,999.97191,119
2023-08-169,069.999,249.998,729.998,779.9929,266.64260,035
2023-08-149,539.999,809.999,289.999,339.9931,133.30195,673
2023-08-119,299.999,839.999,299.999,519.9931,733.30306,406
2023-08-109,479.9910,199.999,159.999,539.9931,799.97773,074
2023-08-098,319.9910,479.998,299.999,809.9932,699.973,687,694
2023-08-088,359.998,679.998,239.998,379.9927,933.30154,554
2023-08-078,529.998,689.998,269.998,359.9927,866.64179,402
2023-08-048,649.998,869.998,499.998,609.9928,699.97122,421
2023-08-038,859.998,929.998,579.998,799.9929,333.30154,400
2023-08-029,049.999,189.998,799.998,999.9929,999.97178,856
2023-08-019,039.999,199.998,659.999,149.9930,499.97251,682
2023-07-318,499.999,079.998,499.999,039.9930,133.30303,253
2023-07-288,169.998,609.998,009.998,539.9928,466.64307,712
2023-07-278,049.998,849.998,049.998,419.9928,066.64465,223
2023-07-269,179.999,349.997,909.998,199.9927,333.301,086,707
2023-07-2510,719.9910,789.999,049.999,179.9930,599.97776,859
2023-07-2410,889.9911,399.9910,499.9910,499.9934,999.96641,349
2023-07-2110,699.9910,769.9910,409.9910,579.9935,266.63247,195
2023-07-2011,289.9911,899.9910,659.9910,739.9935,799.961,166,834
2023-07-1910,789.9911,079.9910,329.9910,909.9936,366.63345,859
2023-07-1810,599.9911,039.9910,539.9910,599.9935,333.30239,358
2023-07-1710,619.9910,799.9910,309.9910,559.9935,199.96193,026
2023-07-1410,779.9910,819.9910,299.9910,629.9935,433.30268,175
2023-07-1310,999.9911,079.9910,799.9910,809.9936,033.30216,442
2023-07-1211,259.9911,539.9910,979.9911,009.9936,699.96222,027
2023-07-1110,939.9911,599.9910,939.9911,259.9937,533.29331,500
← NewerPage 13 of 21 · 1,207 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.