GEOLIT ENERGY COLTD LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 1,853.00 | 1,900.00 | 1,809.00 | 1,854.00 | 18,540.00 | 127,615 |
| 2024-07-02 | 1,905.00 | 1,919.00 | 1,853.00 | 1,860.00 | 18,600.00 | 92,375 |
| 2024-07-01 | 1,945.00 | 1,946.00 | 1,871.00 | 1,899.00 | 18,990.00 | 135,822 |
| 2024-06-28 | 1,935.00 | 2,035.00 | 1,919.00 | 1,961.00 | 19,610.00 | 134,432 |
| 2024-06-27 | 2,020.00 | 2,075.00 | 1,916.00 | 1,935.00 | 19,350.00 | 248,414 |
| 2024-06-26 | 2,310.00 | 2,405.00 | 2,005.00 | 2,010.00 | 20,100.00 | 970,241 |
| 2024-06-25 | 2,380.00 | 2,410.00 | 2,295.00 | 2,310.00 | 23,100.00 | 119,957 |
| 2024-06-24 | 2,400.00 | 2,420.00 | 2,310.00 | 2,395.00 | 23,950.00 | 112,136 |
| 2024-06-21 | 2,285.00 | 2,425.00 | 2,275.00 | 2,385.00 | 23,850.00 | 163,393 |
| 2024-06-20 | 2,305.00 | 2,430.00 | 2,295.00 | 2,295.00 | 22,950.00 | 125,098 |
| 2024-06-19 | 2,360.00 | 2,375.00 | 2,300.00 | 2,345.00 | 23,450.00 | 96,499 |
| 2024-06-18 | 2,290.00 | 2,380.00 | 2,275.00 | 2,335.00 | 23,350.00 | 141,400 |
| 2024-06-17 | 2,290.00 | 2,375.00 | 2,265.00 | 2,295.00 | 22,950.00 | 120,968 |
| 2024-06-14 | 2,485.00 | 2,495.00 | 2,310.00 | 2,310.00 | 23,100.00 | 290,932 |
| 2024-06-13 | 2,530.00 | 2,530.00 | 2,435.00 | 2,485.00 | 24,850.00 | 162,915 |
| 2024-06-12 | 2,535.00 | 2,665.00 | 2,445.00 | 2,470.00 | 24,700.00 | 583,718 |
| 2024-06-11 | 2,260.00 | 2,715.00 | 2,255.00 | 2,520.00 | 25,200.00 | 1,916,836 |
| 2024-06-10 | 2,340.00 | 2,340.00 | 2,265.00 | 2,285.00 | 22,850.00 | 139,830 |
| 2024-06-07 | 2,360.00 | 2,425.00 | 2,300.00 | 2,375.00 | 23,750.00 | 440,295 |
| 2024-06-05 | 2,295.00 | 2,355.00 | 2,165.00 | 2,210.00 | 22,100.00 | 210,698 |
| 2024-06-04 | 2,390.00 | 2,405.00 | 2,255.00 | 2,295.00 | 22,950.00 | 219,558 |
| 2024-06-03 | 2,265.00 | 2,415.00 | 2,250.00 | 2,385.00 | 23,850.00 | 246,677 |
| 2024-05-31 | 2,155.00 | 2,320.00 | 2,140.00 | 2,265.00 | 22,650.00 | 209,454 |
| 2024-05-30 | 2,070.00 | 2,240.00 | 2,070.00 | 2,140.00 | 21,400.00 | 149,730 |
| 2024-05-29 | 2,100.00 | 2,120.00 | 2,065.00 | 2,070.00 | 20,700.00 | 73,393 |
| 2024-05-28 | 2,195.00 | 2,215.00 | 2,090.00 | 2,090.00 | 20,900.00 | 87,627 |
| 2024-05-27 | 2,075.00 | 2,220.00 | 2,015.00 | 2,195.00 | 21,950.00 | 171,893 |
| 2024-05-24 | 2,100.00 | 2,110.00 | 2,035.00 | 2,075.00 | 20,750.00 | 121,035 |
| 2024-05-23 | 2,150.00 | 2,170.00 | 2,090.00 | 2,120.00 | 21,200.00 | 97,300 |
| 2024-05-22 | 2,260.00 | 2,300.00 | 2,150.00 | 2,150.00 | 21,500.00 | 157,164 |
| 2024-05-21 | 2,305.00 | 2,320.00 | 2,235.00 | 2,260.00 | 22,600.00 | 90,019 |
| 2024-05-20 | 2,220.00 | 2,330.00 | 2,155.00 | 2,305.00 | 23,050.00 | 145,121 |
| 2024-05-17 | 2,255.00 | 2,285.00 | 2,205.00 | 2,245.00 | 22,450.00 | 130,937 |
| 2024-05-16 | 2,110.00 | 2,290.00 | 2,090.00 | 2,275.00 | 22,750.00 | 351,003 |
| 2024-05-14 | 2,065.00 | 2,110.00 | 2,020.00 | 2,100.00 | 21,000.00 | 106,581 |
| 2024-05-13 | 2,110.00 | 2,170.00 | 2,005.00 | 2,085.00 | 20,850.00 | 237,832 |
| 2024-05-10 | 1,947.00 | 2,170.00 | 1,920.00 | 2,070.00 | 20,700.00 | 421,471 |
| 2024-05-09 | 1,942.00 | 1,987.00 | 1,893.00 | 1,912.00 | 19,120.00 | 131,578 |
| 2024-05-08 | 1,894.00 | 1,950.00 | 1,851.00 | 1,932.00 | 19,320.00 | 211,440 |
| 2024-05-07 | 1,800.00 | 1,970.00 | 1,770.00 | 1,889.00 | 18,890.00 | 633,559 |
| 2024-05-03 | 2,130.00 | 2,145.00 | 2,065.00 | 2,080.00 | 20,800.00 | 95,528 |
| 2024-05-02 | 2,080.00 | 2,165.00 | 2,025.00 | 2,120.00 | 21,200.00 | 106,319 |
| 2024-04-30 | 2,110.00 | 2,225.00 | 2,055.00 | 2,075.00 | 20,750.00 | 223,517 |
| 2024-04-29 | 1,987.00 | 2,070.00 | 1,968.00 | 2,045.00 | 20,450.00 | 111,267 |
| 2024-04-26 | 1,998.00 | 2,010.00 | 1,892.00 | 1,987.00 | 19,870.00 | 204,710 |
| 2024-04-25 | 2,045.00 | 2,070.00 | 1,985.00 | 1,990.00 | 19,900.00 | 120,967 |
| 2024-04-24 | 2,075.00 | 2,120.00 | 2,025.00 | 2,045.00 | 20,450.00 | 130,598 |
| 2024-04-23 | 2,140.00 | 2,175.00 | 2,050.00 | 2,050.00 | 20,500.00 | 100,912 |
| 2024-04-22 | 2,095.00 | 2,170.00 | 2,035.00 | 2,155.00 | 21,550.00 | 204,283 |
| 2024-04-19 | 2,250.00 | 2,260.00 | 2,120.00 | 2,150.00 | 21,500.00 | 190,713 |
| 2024-04-18 | 2,290.00 | 2,330.00 | 2,225.00 | 2,260.00 | 22,600.00 | 118,246 |
| 2024-04-17 | 2,440.00 | 2,455.00 | 2,270.00 | 2,270.00 | 22,700.00 | 171,728 |
| 2024-04-16 | 2,550.00 | 2,580.00 | 2,390.00 | 2,395.00 | 23,950.00 | 159,703 |
| 2024-04-15 | 2,480.00 | 2,720.00 | 2,475.00 | 2,550.00 | 25,500.00 | 157,734 |
| 2024-04-12 | 2,665.00 | 2,695.00 | 2,570.00 | 2,570.00 | 25,700.00 | 113,439 |
| 2024-04-11 | 2,645.00 | 2,705.00 | 2,565.00 | 2,690.00 | 26,900.00 | 119,713 |
| 2024-04-09 | 2,680.00 | 2,750.00 | 2,635.00 | 2,645.00 | 26,450.00 | 129,524 |
| 2024-04-08 | 2,765.00 | 2,800.00 | 2,640.00 | 2,680.00 | 26,800.00 | 154,453 |
| 2024-04-05 | 2,865.00 | 3,020.00 | 2,805.00 | 2,805.00 | 28,050.00 | 257,285 |
| 2024-04-04 | 2,900.00 | 2,960.00 | 2,765.00 | 2,865.00 | 28,650.00 | 210,276 |
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.