See inside every stock. Pro
WatchlistPro
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%WTI99.01▲ 1.91%
← 270520.KQ stock page

GEOLIT ENERGY COLTD LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-252,910.003,070.002,870.003,040.0010,133.3255,143
2022-04-222,925.003,005.002,895.002,980.009,933.3260,197
2022-04-212,975.003,010.002,950.002,975.009,916.6690,972
2022-04-203,010.003,035.002,800.003,030.0010,099.99321,159
2022-04-193,010.003,105.003,010.003,010.0010,033.3296,931
2022-04-183,030.003,090.002,995.003,010.0010,033.3271,378
2022-04-153,185.003,230.002,925.003,030.0010,099.99350,753
2022-04-143,335.003,410.003,155.003,185.0010,616.66179,588
2022-04-133,240.003,305.003,200.003,295.0010,983.32137,520
2022-04-123,230.003,290.003,130.003,240.0010,799.9997,250
2022-04-113,080.003,475.002,810.003,240.0010,799.991,378,513
2022-04-083,350.003,400.002,850.003,085.0010,283.32485,944
2022-04-073,350.003,395.003,305.003,380.0011,266.6592,907
2022-04-063,325.003,450.003,300.003,390.0011,299.99186,343
2022-04-053,285.003,400.003,220.003,350.0011,166.66338,688
2022-04-043,025.003,290.002,990.003,285.0010,949.99780,660
2022-04-012,810.003,025.002,765.003,000.009,999.99458,311
2022-03-312,760.002,810.002,720.002,800.009,333.3298,291
2022-03-302,640.002,835.002,625.002,785.009,283.32267,737
2022-03-292,680.002,725.002,545.002,645.008,816.66124,361
2022-03-282,720.002,785.002,650.002,680.008,933.32172,747
2022-03-252,660.002,730.002,610.002,715.009,049.99160,512
2022-03-242,570.002,655.002,530.002,645.008,816.66151,813
2022-03-232,570.002,585.002,450.002,570.008,566.66170,099
2022-03-222,390.002,545.002,360.002,515.008,383.32207,402
2022-03-212,370.002,435.002,360.002,390.007,966.6661,929
2022-03-182,360.002,440.002,300.002,380.007,933.3384,916
2022-03-172,400.002,425.002,320.002,365.007,883.3388,898
2022-03-162,165.002,465.002,165.002,395.007,983.33359,293
2022-03-152,170.002,230.002,150.002,150.007,166.6659,096
2022-03-142,250.002,290.002,160.002,175.007,249.9961,473
2022-03-112,285.002,285.002,205.002,230.007,433.3341,982
2022-03-102,265.002,280.002,145.002,255.007,516.66121,173
2022-03-082,300.002,360.002,265.002,265.007,549.9989,785
2022-03-072,295.002,430.002,280.002,350.007,833.33152,301
2022-03-042,400.002,400.002,315.002,315.007,716.6655,729
2022-03-032,350.002,405.002,320.002,345.007,816.66114,354
2022-03-022,225.002,380.002,225.002,350.007,833.33173,481
2022-02-282,300.002,300.002,195.002,250.007,499.99176,462
2022-02-252,350.002,450.002,280.002,320.007,733.33215,605
2022-02-242,385.002,600.002,350.002,390.007,966.66531,125
2022-02-232,425.002,480.002,345.002,395.007,983.33278,157
2022-02-222,565.002,630.002,440.002,455.008,183.32518,028
2022-02-212,875.002,875.002,505.002,605.008,683.32885,799
2022-02-182,790.002,940.002,740.002,930.009,766.66533,580
2022-02-172,405.002,865.002,345.002,810.009,366.661,864,528
2022-02-162,170.002,395.002,170.002,345.007,816.6653,338
2022-02-152,105.002,250.002,105.002,140.007,133.3360,819
2022-02-142,250.002,290.002,185.002,215.007,383.3359,822
2022-02-112,375.002,375.002,295.002,345.007,816.6629,892
2022-02-102,420.002,445.002,350.002,380.007,933.3321,370
2022-02-092,440.002,475.002,420.002,430.008,099.9911,595
2022-02-082,435.002,475.002,400.002,420.008,066.6632,833
2022-02-072,350.002,460.002,290.002,430.008,099.9939,115
2022-02-042,320.002,390.002,305.002,350.007,833.3335,414
2022-02-032,350.002,375.002,275.002,370.007,899.9939,963
2022-01-282,200.002,255.002,155.002,250.007,499.9951,360
2022-01-272,325.002,360.002,145.002,190.007,299.9975,882
2022-01-262,370.002,450.002,325.002,325.007,749.9954,216
2022-01-252,475.002,550.002,400.002,400.007,999.9956,042
← NewerPage 19 of 21 · 1,212 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.