U.S. markets closed

Geolit Energy Co.,Ltd. (270520.KQ)

KOSDAQ - KOSDAQ Precio retrasado. Moneda en KRW.
Añadir a la lista de seguimiento
1,961.00+26.00 (+1.34%)
Al cierre: 03:30PM KST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KRWDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20241,935.002,035.001,919.001,961.001,961.001,344,319
27 jun 20242,020.002,075.001,916.001,935.001,935.002,484,139
26 jun 20242,310.002,405.002,005.002,010.002,010.009,702,410
25 jun 20242,380.002,410.002,295.002,310.002,310.001,199,565
24 jun 20242,400.002,420.002,310.002,395.002,395.001,121,363
21 jun 20242,285.002,425.002,275.002,385.002,385.001,633,928
20 jun 20242,305.002,430.002,295.002,295.002,295.001,250,976
19 jun 20242,360.002,375.002,300.002,345.002,345.00964,990
18 jun 20242,290.002,380.002,275.002,335.002,335.001,413,998
17 jun 20242,290.002,375.002,265.002,295.002,295.001,209,680
14 jun 20242,485.002,495.002,310.002,310.002,310.002,909,322
13 jun 20242,530.002,530.002,435.002,485.002,485.001,629,152
12 jun 20242,535.002,665.002,445.002,470.002,470.005,837,175
11 jun 20242,260.002,715.002,255.002,520.002,520.0019,168,360
10 jun 20242,340.002,340.002,265.002,285.002,285.001,398,304
07 jun 20242,360.002,425.002,300.002,375.002,375.004,402,951
05 jun 20242,295.002,355.002,165.002,210.002,210.002,106,976
04 jun 20242,390.002,405.002,255.002,295.002,295.002,195,584
03 jun 20242,265.002,415.002,250.002,385.002,385.002,466,765
31 may 20242,155.002,320.002,140.002,265.002,265.002,094,536
30 may 20242,070.002,240.002,070.002,140.002,140.001,497,303
29 may 20242,100.002,120.002,065.002,070.002,070.00733,928
28 may 20242,195.002,215.002,090.002,090.002,090.00876,274
27 may 20242,075.002,220.002,015.002,195.002,195.001,718,930
24 may 20242,100.002,110.002,035.002,075.002,075.001,210,351
23 may 20242,150.002,170.002,090.002,120.002,120.00972,997
22 may 20242,260.002,300.002,150.002,150.002,150.001,571,640
21 may 20242,305.002,320.002,235.002,260.002,260.00900,186
20 may 20242,220.002,330.002,155.002,305.002,305.001,451,214
17 may 20242,255.002,285.002,205.002,245.002,245.001,309,366
16 may 20242,110.002,290.002,090.002,275.002,275.003,510,030
14 may 20242,065.002,110.002,020.002,100.002,100.001,065,809
13 may 20242,110.002,170.002,005.002,085.002,085.002,378,320
10 may 20241,947.002,170.001,920.002,070.002,070.004,214,712
09 may 20241,942.001,987.001,893.001,912.001,912.001,315,780
08 may 20241,894.001,950.001,851.001,932.001,932.002,114,401
07 may 20241,800.001,970.001,770.001,889.001,889.006,335,586
03 may 20242,130.002,145.002,065.002,080.002,080.00955,276
02 may 20242,080.002,165.002,025.002,120.002,120.001,063,190
30 abr 20242,110.002,225.002,055.002,075.002,075.002,235,174
29 abr 20241,987.002,070.001,968.002,045.002,045.001,112,672
26 abr 20241,998.002,010.001,892.001,987.001,987.002,047,103
25 abr 20242,045.002,070.001,985.001,990.001,990.001,209,673
24 abr 20242,075.002,120.002,025.002,045.002,045.001,305,975
23 abr 20242,140.002,175.002,050.002,050.002,050.001,009,117
22 abr 20242,095.002,170.002,035.002,155.002,155.002,042,829
19 abr 20242,250.002,260.002,120.002,150.002,150.001,907,129
18 abr 20242,290.002,330.002,225.002,260.002,260.001,182,455
17 abr 20242,440.002,455.002,270.002,270.002,270.001,717,284
16 abr 20242,550.002,580.002,390.002,395.002,395.001,597,034
15 abr 20242,480.002,720.002,475.002,550.002,550.001,577,343
12 abr 20242,665.002,695.002,570.002,570.002,570.001,134,394
11 abr 20242,645.002,705.002,565.002,690.002,690.001,197,134
09 abr 20242,680.002,750.002,635.002,645.002,645.001,295,238
08 abr 20242,765.002,800.002,640.002,680.002,680.001,544,530
05 abr 20242,865.003,020.002,805.002,805.002,805.002,572,847
04 abr 20242,900.002,960.002,765.002,865.002,865.002,102,755
03 abr 20242,950.003,195.002,870.002,895.002,895.0011,612,380
02 abr 20242,695.002,960.002,670.002,805.002,805.005,546,069
01 abr 20242,695.002,815.002,600.002,715.002,715.001,307,493
29 mar 20242,690.002,745.002,630.002,670.002,670.001,196,774
28 mar 20242,720.002,725.002,635.002,655.002,655.001,377,198
27 mar 20242,710.002,825.002,625.002,725.002,725.002,547,864
26 mar 20242,845.002,845.002,700.002,730.002,730.004,123,460
25 mar 20243,015.003,020.002,900.002,905.002,905.002,338,852
22 mar 20243,010.003,060.002,960.003,030.003,030.002,170,734
21 mar 20242,990.003,065.002,920.003,030.003,030.003,343,950
20 mar 20243,355.003,380.002,980.003,025.003,025.006,833,961
19 mar 20243,195.003,265.003,005.003,180.003,180.005,288,348
18 mar 20242,940.003,330.002,940.003,140.003,140.0013,772,660
15 mar 20243,000.003,110.002,820.002,920.002,920.005,889,562
14 mar 20243,590.003,790.003,045.003,055.003,055.0020,719,660
13 mar 20243,255.003,385.002,980.003,045.003,045.005,578,823
12 mar 20243,060.003,470.002,950.003,235.003,235.008,175,228
11 mar 20243,070.003,150.002,970.003,095.003,095.004,271,136
08 mar 20242,740.003,160.002,730.003,060.003,060.0014,123,480
07 mar 20242,650.002,755.002,620.002,675.002,675.001,929,917
06 mar 20242,800.002,800.002,650.002,660.002,660.002,502,369
05 mar 20242,770.002,875.002,695.002,830.002,830.003,121,318
04 mar 20242,550.002,965.002,550.002,820.002,820.007,933,538
29 feb 20242,675.002,780.002,575.002,630.002,630.005,340,584
28 feb 20242,535.002,835.002,395.002,670.002,670.0023,375,280
27 feb 20242,415.002,495.002,310.002,325.002,325.004,139,006
26 feb 20242,640.002,740.002,435.002,435.002,435.0017,148,360
23 feb 20242,095.002,550.002,015.002,550.002,550.0027,614,820
22 feb 20242,020.002,050.001,961.001,964.001,964.001,093,032
21 feb 20241,932.002,100.001,920.002,020.002,020.004,090,421
20 feb 20241,935.001,992.001,903.001,932.001,932.002,185,299
19 feb 20241,845.001,930.001,817.001,890.001,890.001,486,308
16 feb 20241,869.001,897.001,800.001,848.001,848.001,397,764
15 feb 20241,816.001,946.001,779.001,847.001,847.003,656,768
14 feb 20241,684.001,812.001,642.001,812.001,812.002,362,174
13 feb 20241,648.001,740.001,634.001,699.001,699.001,258,273
08 feb 20241,650.001,684.001,632.001,648.001,648.00813,600
07 feb 20241,641.001,718.001,637.001,646.001,646.00839,140
06 feb 20241,690.001,690.001,633.001,637.001,637.00795,418
05 feb 20241,721.001,736.001,684.001,690.001,690.00836,221
02 feb 20241,770.001,781.001,714.001,720.001,720.00981,747
01 feb 20241,800.001,811.001,744.001,770.001,770.00790,528
31 ene 20241,800.001,861.001,771.001,821.001,821.001,208,990
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...