GEOLIT ENERGY COLTD LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 2,950.00 | 3,195.00 | 2,870.00 | 2,895.00 | 28,950.00 | 1,161,238 |
| 2024-04-02 | 2,695.00 | 2,960.00 | 2,670.00 | 2,805.00 | 28,050.00 | 554,607 |
| 2024-04-01 | 2,695.00 | 2,815.00 | 2,600.00 | 2,715.00 | 27,150.00 | 130,749 |
| 2024-03-29 | 2,690.00 | 2,745.00 | 2,630.00 | 2,670.00 | 26,700.00 | 119,677 |
| 2024-03-28 | 2,720.00 | 2,725.00 | 2,635.00 | 2,655.00 | 26,550.00 | 137,720 |
| 2024-03-27 | 2,710.00 | 2,825.00 | 2,625.00 | 2,725.00 | 27,250.00 | 254,786 |
| 2024-03-26 | 2,845.00 | 2,845.00 | 2,700.00 | 2,730.00 | 27,300.00 | 412,346 |
| 2024-03-25 | 3,015.00 | 3,020.00 | 2,900.00 | 2,905.00 | 29,050.00 | 233,885 |
| 2024-03-22 | 3,010.00 | 3,060.00 | 2,960.00 | 3,030.00 | 30,300.00 | 217,073 |
| 2024-03-21 | 2,990.00 | 3,065.00 | 2,920.00 | 3,030.00 | 30,300.00 | 334,395 |
| 2024-03-20 | 3,355.00 | 3,380.00 | 2,980.00 | 3,025.00 | 30,250.00 | 683,396 |
| 2024-03-19 | 3,195.00 | 3,265.00 | 3,005.00 | 3,180.00 | 31,800.00 | 528,835 |
| 2024-03-18 | 2,940.00 | 3,330.00 | 2,940.00 | 3,140.00 | 31,400.00 | 1,377,266 |
| 2024-03-15 | 3,000.00 | 3,110.00 | 2,820.00 | 2,920.00 | 29,200.00 | 588,956 |
| 2024-03-14 | 3,590.00 | 3,790.00 | 3,045.00 | 3,055.00 | 30,550.00 | 2,071,966 |
| 2024-03-13 | 3,255.00 | 3,385.00 | 2,980.00 | 3,045.00 | 30,450.00 | 557,882 |
| 2024-03-12 | 3,060.00 | 3,470.00 | 2,950.00 | 3,235.00 | 32,350.00 | 817,523 |
| 2024-03-11 | 3,070.00 | 3,150.00 | 2,970.00 | 3,095.00 | 30,950.00 | 427,114 |
| 2024-03-08 | 2,740.00 | 3,160.00 | 2,730.00 | 3,060.00 | 30,600.00 | 1,412,348 |
| 2024-03-07 | 2,650.00 | 2,755.00 | 2,620.00 | 2,675.00 | 26,750.00 | 192,992 |
| 2024-03-06 | 2,800.00 | 2,800.00 | 2,650.00 | 2,660.00 | 26,600.00 | 250,237 |
| 2024-03-05 | 2,770.00 | 2,875.00 | 2,695.00 | 2,830.00 | 28,300.00 | 312,132 |
| 2024-03-04 | 2,550.00 | 2,965.00 | 2,550.00 | 2,820.00 | 28,200.00 | 793,354 |
| 2024-02-29 | 2,675.00 | 2,780.00 | 2,575.00 | 2,630.00 | 26,300.00 | 534,058 |
| 2024-02-28 | 2,535.00 | 2,835.00 | 2,395.00 | 2,670.00 | 26,700.00 | 2,337,528 |
| 2024-02-27 | 2,415.00 | 2,495.00 | 2,310.00 | 2,325.00 | 23,250.00 | 413,901 |
| 2024-02-26 | 2,640.00 | 2,740.00 | 2,435.00 | 2,435.00 | 24,350.00 | 1,714,836 |
| 2024-02-23 | 2,095.00 | 2,550.00 | 2,015.00 | 2,550.00 | 25,500.00 | 2,761,482 |
| 2024-02-22 | 2,020.00 | 2,050.00 | 1,961.00 | 1,964.00 | 19,640.00 | 109,303 |
| 2024-02-21 | 1,932.00 | 2,100.00 | 1,920.00 | 2,020.00 | 20,200.00 | 409,042 |
| 2024-02-20 | 1,935.00 | 1,992.00 | 1,903.00 | 1,932.00 | 19,320.00 | 218,530 |
| 2024-02-19 | 1,845.00 | 1,930.00 | 1,817.00 | 1,890.00 | 18,900.00 | 148,631 |
| 2024-02-16 | 1,869.00 | 1,897.00 | 1,800.00 | 1,848.00 | 18,480.00 | 139,776 |
| 2024-02-15 | 1,816.00 | 1,946.00 | 1,779.00 | 1,847.00 | 18,470.00 | 365,677 |
| 2024-02-14 | 1,684.00 | 1,812.00 | 1,642.00 | 1,812.00 | 18,120.00 | 236,217 |
| 2024-02-13 | 1,648.00 | 1,740.00 | 1,634.00 | 1,699.00 | 16,990.00 | 125,827 |
| 2024-02-08 | 1,650.00 | 1,684.00 | 1,632.00 | 1,648.00 | 16,480.00 | 81,360 |
| 2024-02-07 | 1,641.00 | 1,718.00 | 1,637.00 | 1,646.00 | 16,460.00 | 83,914 |
| 2024-02-06 | 1,690.00 | 1,690.00 | 1,633.00 | 1,637.00 | 16,370.00 | 79,542 |
| 2024-02-05 | 1,721.00 | 1,736.00 | 1,684.00 | 1,690.00 | 16,900.00 | 83,622 |
| 2024-02-02 | 1,770.00 | 1,781.00 | 1,714.00 | 1,720.00 | 17,200.00 | 98,175 |
| 2024-02-01 | 1,800.00 | 1,811.00 | 1,744.00 | 1,770.00 | 17,700.00 | 79,053 |
| 2024-01-31 | 1,800.00 | 1,861.00 | 1,771.00 | 1,821.00 | 18,210.00 | 120,899 |
| 2024-01-30 | 1,770.00 | 1,889.00 | 1,770.00 | 1,843.00 | 18,430.00 | 221,571 |
| 2024-01-29 | 1,773.00 | 1,864.00 | 1,751.00 | 1,785.00 | 17,850.00 | 189,199 |
| 2024-01-26 | 1,701.00 | 1,786.00 | 1,692.00 | 1,773.00 | 17,730.00 | 177,740 |
| 2024-01-25 | 1,697.00 | 1,729.00 | 1,641.00 | 1,705.00 | 17,050.00 | 120,897 |
| 2024-01-24 | 1,687.00 | 1,716.00 | 1,659.00 | 1,701.00 | 17,010.00 | 89,729 |
| 2024-01-23 | 1,655.00 | 1,724.00 | 1,650.00 | 1,687.00 | 16,870.00 | 98,561 |
| 2024-01-22 | 1,712.00 | 1,740.00 | 1,645.00 | 1,688.00 | 16,880.00 | 144,827 |
| 2024-01-19 | 1,730.00 | 1,800.00 | 1,701.00 | 1,712.00 | 17,120.00 | 171,586 |
| 2024-01-18 | 1,603.00 | 1,844.00 | 1,603.00 | 1,725.00 | 17,250.00 | 607,469 |
| 2024-01-17 | 1,688.00 | 1,698.00 | 1,603.00 | 1,608.00 | 16,080.00 | 154,844 |
| 2024-01-16 | 1,569.00 | 1,880.00 | 1,569.00 | 1,680.00 | 16,800.00 | 1,135,759 |
| 2024-01-15 | 1,605.00 | 1,670.00 | 1,564.00 | 1,581.00 | 15,810.00 | 116,356 |
| 2024-01-12 | 1,623.00 | 1,688.00 | 1,569.00 | 1,608.00 | 16,080.00 | 213,963 |
| 2024-01-11 | 1,670.00 | 1,719.00 | 1,620.00 | 1,620.00 | 16,200.00 | 223,272 |
| 2024-01-10 | 1,900.00 | 1,948.00 | 1,621.00 | 1,675.00 | 16,750.00 | 839,663 |
| 2024-01-09 | 2,005.00 | 2,080.00 | 1,996.00 | 2,005.00 | 20,050.00 | 148,102 |
| 2024-01-08 | 2,010.00 | 2,060.00 | 1,999.00 | 2,000.00 | 20,000.00 | 84,026 |
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.