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
2022-10-192,240.002,275.002,190.002,200.007,333.3345,040
2022-10-182,240.002,330.002,205.002,260.007,533.3383,866
2022-10-172,215.002,435.002,095.002,225.007,416.6687,458
2022-10-142,230.002,250.002,185.002,240.007,466.6645,714
2022-10-132,265.002,265.002,075.002,235.007,449.9980,390
2022-10-122,235.002,295.002,235.002,275.007,583.3318,765
2022-10-112,335.002,370.002,215.002,295.007,649.9969,595
2022-10-072,265.002,360.002,265.002,335.007,783.3351,986
2022-10-062,330.002,370.002,250.002,315.007,716.6646,853
2022-10-052,265.002,380.002,230.002,350.007,833.3388,908
2022-10-042,145.002,360.002,135.002,275.007,583.33205,008
2022-09-302,190.002,245.002,025.002,140.007,133.33214,949
2022-09-292,375.002,445.002,180.002,190.007,299.99215,338
2022-09-282,300.002,500.002,205.002,380.007,933.33375,684
2022-09-272,610.002,750.002,310.002,375.007,916.661,374,410
2022-09-262,755.002,835.002,500.002,610.008,699.99142,515
2022-09-232,910.002,940.002,755.002,860.009,533.3294,206
2022-09-222,860.002,975.002,800.002,940.009,799.9996,464
2022-09-212,945.003,005.002,890.002,900.009,666.66136,731
2022-09-202,970.002,995.002,930.002,970.009,899.9990,584
2022-09-192,925.003,000.002,870.002,970.009,899.99104,648
2022-09-162,940.002,995.002,935.002,960.009,866.6632,520
2022-09-152,985.003,040.002,955.002,970.009,899.99110,257
2022-09-142,850.003,030.002,775.003,010.0010,033.32142,984
2022-09-132,830.002,890.002,795.002,880.009,599.9949,525
2022-09-082,950.002,950.002,795.002,830.009,433.3282,628
2022-09-073,015.003,025.002,810.002,895.009,649.99146,101
2022-09-063,030.003,090.002,985.003,025.0010,083.32161,857
2022-09-052,870.003,080.002,870.003,015.0010,049.99419,200
2022-09-022,845.002,905.002,750.002,865.009,549.9958,895
2022-09-012,850.002,870.002,800.002,865.009,549.9963,221
2022-08-312,925.002,955.002,850.002,860.009,533.3282,934
2022-08-302,880.003,045.002,880.002,955.009,849.99139,961
2022-08-292,920.002,940.002,855.002,895.009,649.9948,343
2022-08-263,000.003,040.002,915.002,980.009,933.3276,155
2022-08-252,980.003,040.002,950.002,965.009,883.3246,706
2022-08-243,015.003,065.002,970.003,005.0010,016.6691,211
2022-08-233,060.003,075.002,925.003,065.0010,216.6676,685
2022-08-223,080.003,290.002,920.003,000.009,999.99830,041
2022-08-193,010.003,080.002,965.003,040.0010,133.32118,778
2022-08-182,935.003,065.002,870.003,030.0010,099.99399,836
2022-08-172,815.002,950.002,815.002,910.009,699.99217,134
2022-08-162,905.002,905.002,795.002,825.009,416.6659,142
2022-08-123,000.003,000.002,825.002,840.009,466.6686,718
2022-08-112,700.002,870.002,700.002,830.009,433.3274,017
2022-08-102,700.002,930.002,685.002,695.008,983.32131,427
2022-08-092,720.002,790.002,715.002,730.009,099.9938,379
2022-08-082,890.002,890.002,745.002,755.009,183.32102,515
2022-08-052,850.002,855.002,750.002,765.009,216.6658,017
2022-08-042,875.002,900.002,800.002,820.009,399.99105,049
2022-08-032,810.002,915.002,760.002,915.009,716.66115,884
2022-08-022,850.002,935.002,795.002,810.009,366.66189,758
2022-08-012,690.003,065.002,635.002,810.009,366.661,758,978
2022-07-292,580.002,835.002,550.002,660.008,866.66486,002
2022-07-282,425.002,460.002,420.002,435.008,116.6629,931
2022-07-272,465.002,465.002,400.002,425.008,083.3223,285
2022-07-262,435.002,460.002,425.002,445.008,149.9912,003
2022-07-252,500.002,500.002,410.002,435.008,116.6618,994
2022-07-222,580.002,580.002,475.002,495.008,316.6625,772
2022-07-212,445.002,505.002,420.002,500.008,333.3246,939
← NewerPage 17 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.