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%WTI99.96▲ 2.89%
← 270520.KQ stock page

GEOLIT ENERGY COLTD LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-242,580.002,620.002,470.002,475.008,249.9967,495
2022-01-212,550.002,740.002,510.002,640.008,799.99163,068
2022-01-202,395.002,670.002,370.002,575.008,583.32134,141
2022-01-192,460.002,550.002,370.002,405.008,016.66110,435
2022-01-182,580.002,620.002,505.002,505.008,349.9943,928
2022-01-172,675.002,685.002,530.002,580.008,599.9976,995
2022-01-142,675.002,725.002,665.002,685.008,949.9934,154
2022-01-132,765.002,780.002,675.002,710.009,033.3269,835
2022-01-122,855.002,855.002,755.002,760.009,199.9964,700
2022-01-112,850.002,865.002,785.002,820.009,399.9961,121
2022-01-102,765.002,890.002,750.002,845.009,483.32144,374
2022-01-072,795.002,815.002,765.002,795.009,316.6647,918
2022-01-062,720.002,815.002,720.002,785.009,283.3299,618
2022-01-052,800.002,825.002,735.002,800.009,333.3296,211
2022-01-042,765.002,820.002,750.002,790.009,299.99115,921
2022-01-032,750.002,775.002,710.002,755.009,183.3279,818
2021-12-302,720.002,785.002,720.002,735.009,116.6685,597
2021-12-292,700.002,745.002,685.002,740.009,133.3236,045
2021-12-282,725.002,755.002,680.002,700.008,999.9982,714
2021-12-272,760.002,830.002,705.002,740.009,133.3253,996
2021-12-242,835.002,835.002,765.002,780.009,266.6666,147
2021-12-232,760.002,830.002,665.002,785.009,283.32142,509
2021-12-222,675.002,785.002,665.002,665.008,883.32121,298
2021-12-212,660.002,725.002,625.002,650.008,833.32159,270
2021-12-202,815.002,830.002,630.002,655.008,849.99337,265
2021-12-172,875.002,875.002,815.002,870.009,566.6664,232
2021-12-162,900.002,925.002,800.002,875.009,583.32106,612
2021-12-153,050.003,050.002,870.002,895.009,649.99154,122
2021-12-143,180.003,180.002,930.003,010.0010,033.32210,017
2021-12-133,170.003,240.003,150.003,150.0010,499.99141,397
2021-12-103,280.003,335.003,205.003,205.0010,683.32112,042
2021-12-093,190.003,350.003,180.003,280.0010,933.32100,971
2021-12-083,120.003,225.003,090.003,195.0010,649.9987,675
2021-12-073,185.003,245.003,075.003,090.0010,299.99125,944
2021-12-063,320.003,320.003,180.003,185.0010,616.66154,696
2021-12-033,550.003,600.003,260.003,320.0011,066.66371,844
2021-12-023,610.003,645.003,350.003,550.0011,833.32278,418
2021-12-013,300.003,630.003,290.003,610.0012,033.32320,798
2021-11-303,480.003,560.003,325.003,345.0011,149.99335,350
2021-11-293,075.003,670.003,075.003,510.0011,699.991,353,566
2021-11-263,180.003,235.003,150.003,190.0010,633.32164,969
2021-11-253,075.003,225.003,040.003,180.0010,599.99288,463
2021-11-242,995.003,075.002,970.003,070.0010,233.32145,236
2021-11-232,960.003,030.002,940.002,995.009,983.32137,466
2021-11-222,800.003,210.002,785.002,975.009,916.66656,757
2021-11-192,775.002,810.002,740.002,800.009,333.3255,071
2021-11-182,765.002,820.002,700.002,775.009,249.9991,911
2021-11-172,815.002,820.002,630.002,760.009,199.99210,160
2021-11-162,785.002,895.002,785.002,800.009,333.32120,645
2021-11-152,740.002,825.002,665.002,825.009,416.66170,553
2021-11-122,735.002,815.002,735.002,735.009,116.66159,078
2021-11-113,120.003,120.002,680.002,705.009,016.66630,953
2021-11-103,210.003,265.003,080.003,125.0010,416.66262,488
2021-11-093,265.003,530.003,205.003,255.0010,849.99590,330
2021-11-083,470.003,470.003,135.003,300.0010,999.99371,669
2021-11-053,675.003,725.003,470.003,495.0011,649.99206,763
2021-11-043,705.003,770.003,610.003,755.0012,516.65331,710
2021-11-033,535.003,790.003,515.003,745.0012,483.321,223,518
2021-11-023,590.003,635.003,515.003,550.0011,833.32479,972
2021-11-013,175.003,900.003,175.003,595.0011,983.324,709,942
← NewerPage 20 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.