Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 270520.KQ stock page

GEOLIT ENERGY COLTD LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-212,445.002,505.002,420.002,500.008,333.3246,939
2022-07-202,475.002,495.002,410.002,430.008,099.9944,147
2022-07-192,450.002,505.002,405.002,450.008,166.6642,663
2022-07-182,435.002,485.002,395.002,455.008,183.3251,465
2022-07-152,485.002,525.002,380.002,435.008,116.6667,547
2022-07-142,455.002,510.002,445.002,455.008,183.3247,809
2022-07-132,500.002,525.002,475.002,500.008,333.3223,469
2022-07-122,510.002,565.002,500.002,515.008,383.3226,562
2022-07-112,595.002,740.002,510.002,550.008,499.99100,198
2022-07-082,520.002,640.002,520.002,565.008,549.9939,271
2022-07-072,535.002,580.002,505.002,505.008,349.9976,106
2022-07-062,590.002,615.002,535.002,535.008,449.9950,334
2022-07-052,570.002,690.002,555.002,600.008,666.6629,928
2022-07-042,710.002,730.002,580.002,595.008,649.9957,747
2022-07-012,825.002,895.002,680.002,720.009,066.6676,718
2022-06-302,900.002,940.002,840.002,865.009,549.9955,180
2022-06-292,845.002,965.002,800.002,880.009,599.9961,966
2022-06-282,920.002,920.002,825.002,855.009,516.6631,853
2022-06-272,680.002,925.002,680.002,900.009,666.6660,701
2022-06-242,505.002,880.002,485.002,680.008,933.32237,106
2022-06-232,695.002,755.002,525.002,525.008,416.66124,141
2022-06-222,830.002,860.002,650.002,700.008,999.9971,153
2022-06-212,830.002,895.002,790.002,830.009,433.3253,633
2022-06-202,930.003,015.002,810.002,855.009,516.6696,770
2022-06-172,665.003,215.002,665.002,930.009,766.66503,006
2022-06-162,810.002,910.002,795.002,795.009,316.6670,638
2022-06-152,880.002,935.002,660.002,785.009,283.32192,008
2022-06-143,035.003,115.002,860.002,905.009,683.32113,960
2022-06-132,980.003,145.002,950.003,090.0010,299.99193,206
2022-06-102,955.003,120.002,955.003,090.0010,299.9984,944
2022-06-092,980.003,010.002,910.003,000.009,999.9974,896
2022-06-083,100.003,100.002,980.003,000.009,999.9980,507
2022-06-073,105.003,190.003,045.003,055.0010,183.32158,775
2022-06-033,070.003,130.003,050.003,100.0010,333.3258,719
2022-06-023,085.003,165.003,060.003,100.0010,333.32107,902
2022-05-313,015.003,110.003,000.003,080.0010,266.66119,467
2022-05-303,040.003,060.003,000.003,015.0010,049.9968,075
2022-05-273,060.003,085.002,990.003,025.0010,083.3297,795
2022-05-262,985.003,100.002,975.003,060.0010,199.99134,748
2022-05-252,990.003,115.002,960.002,975.009,916.66120,650
2022-05-243,050.003,090.002,935.002,985.009,949.99146,401
2022-05-233,060.003,130.003,045.003,085.0010,283.32167,308
2022-05-203,175.003,175.003,045.003,095.0010,316.66282,973
2022-05-193,180.003,440.003,035.003,185.0010,616.661,205,849
2022-05-182,965.003,490.002,940.003,245.0010,816.663,549,310
2022-05-172,735.003,335.002,650.003,010.0010,033.323,411,379
2022-05-162,850.002,940.002,725.002,730.009,099.99285,132
2022-05-133,015.003,020.002,855.002,875.009,583.32437,561
2022-05-123,410.003,550.002,925.003,040.0010,133.322,550,997
2022-05-113,240.003,745.003,240.003,285.0010,949.998,772,168
2022-05-103,115.003,360.003,085.003,200.0010,666.66168,433
2022-05-093,325.003,335.003,180.003,205.0010,683.32108,999
2022-05-063,235.003,460.003,180.003,355.0011,183.32326,677
2022-05-043,395.003,800.003,245.003,280.0010,933.322,991,874
2022-05-033,390.003,450.003,365.003,365.0011,216.6692,177
2022-05-023,340.003,475.003,315.003,430.0011,433.32119,664
2022-04-293,340.003,450.003,250.003,410.0011,366.65209,143
2022-04-283,140.003,370.003,120.003,340.0011,133.32320,793
2022-04-272,990.003,110.002,965.003,095.0010,316.6673,953
2022-04-263,095.003,125.002,990.003,050.0010,166.6655,670
← NewerPage 18 of 21 · 1,208 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.