GEOLIT ENERGY COLTD LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 19,869.98 | 19,869.98 | 16,139.98 | 17,809.98 | 59,366.60 | 4,484,291 |
| 2023-04-10 | 20,649.98 | 21,449.98 | 18,819.98 | 19,849.98 | 66,166.60 | 4,888,097 |
| 2023-04-07 | 15,499.98 | 20,699.98 | 14,739.98 | 19,999.98 | 66,666.60 | 12,436,978 |
| 2023-04-06 | 18,509.98 | 19,129.98 | 15,719.98 | 16,369.98 | 54,566.61 | 7,616,885 |
| 2023-04-05 | 17,319.98 | 17,319.98 | 16,649.98 | 17,319.98 | 57,733.27 | 862,618 |
| 2023-04-04 | 12,529.99 | 13,329.99 | 12,319.99 | 13,329.99 | 44,433.29 | 2,108,615 |
| 2023-04-03 | 9,559.99 | 10,929.99 | 9,179.99 | 10,259.99 | 34,199.96 | 7,100,396 |
| 2023-03-31 | 9,719.99 | 9,989.99 | 9,149.99 | 9,459.99 | 31,533.30 | 4,325,627 |
| 2023-03-30 | 8,169.99 | 9,989.99 | 7,969.99 | 9,449.99 | 31,499.97 | 8,533,788 |
| 2023-03-29 | 7,839.99 | 8,299.99 | 7,829.99 | 8,039.99 | 26,799.97 | 2,007,175 |
| 2023-03-28 | 8,129.99 | 8,179.99 | 7,679.99 | 7,719.99 | 25,733.31 | 1,203,056 |
| 2023-03-27 | 7,329.99 | 8,499.99 | 7,319.99 | 8,089.99 | 26,966.64 | 5,404,434 |
| 2023-03-24 | 7,689.99 | 7,749.99 | 7,189.99 | 7,319.99 | 24,399.97 | 721,394 |
| 2023-03-23 | 7,279.99 | 7,999.99 | 7,199.99 | 7,459.99 | 24,866.64 | 2,218,772 |
| 2023-03-22 | 7,569.99 | 7,849.99 | 7,359.99 | 7,399.99 | 24,666.64 | 1,511,738 |
| 2023-03-21 | 7,529.99 | 8,349.99 | 7,179.99 | 7,729.99 | 25,766.64 | 6,773,887 |
| 2023-03-20 | 6,729.99 | 7,879.99 | 6,649.99 | 7,529.99 | 25,099.97 | 4,703,192 |
| 2023-03-17 | 6,859.99 | 7,259.99 | 6,609.99 | 6,879.99 | 22,933.31 | 2,046,943 |
| 2023-03-16 | 7,039.99 | 7,439.99 | 6,669.99 | 6,739.99 | 22,466.64 | 2,087,989 |
| 2023-03-15 | 6,459.99 | 7,139.99 | 6,299.99 | 7,039.99 | 23,466.64 | 3,670,672 |
| 2023-03-14 | 6,279.99 | 6,779.99 | 6,119.99 | 6,169.99 | 20,566.65 | 1,605,871 |
| 2023-03-13 | 6,289.99 | 6,519.99 | 6,039.99 | 6,279.99 | 20,933.31 | 1,021,535 |
| 2023-03-10 | 6,159.99 | 7,099.99 | 6,089.99 | 6,459.99 | 21,533.31 | 3,584,875 |
| 2023-03-09 | 7,269.99 | 7,679.99 | 5,979.99 | 6,659.99 | 22,199.98 | 4,876,010 |
| 2023-03-08 | 6,599.99 | 6,769.99 | 6,319.99 | 6,729.99 | 22,433.31 | 2,135,699 |
| 2023-03-07 | 5,749.99 | 7,339.99 | 5,399.99 | 6,809.99 | 22,699.98 | 13,779,801 |
| 2023-03-06 | 5,699.99 | 5,959.99 | 5,539.99 | 5,759.99 | 19,199.98 | 1,956,291 |
| 2023-03-03 | 5,499.99 | 6,029.99 | 5,369.99 | 5,599.99 | 18,666.65 | 6,440,814 |
| 2023-03-02 | 4,695.00 | 5,489.99 | 4,565.00 | 5,419.99 | 18,066.65 | 7,971,785 |
| 2023-02-28 | 4,380.00 | 4,600.00 | 4,225.00 | 4,460.00 | 14,866.65 | 2,797,903 |
| 2023-02-27 | 4,095.00 | 4,240.00 | 4,015.00 | 4,160.00 | 13,866.65 | 848,941 |
| 2023-02-24 | 4,000.00 | 4,045.00 | 3,935.00 | 3,965.00 | 13,216.65 | 595,754 |
| 2023-02-23 | 4,350.00 | 4,475.00 | 4,130.00 | 4,165.00 | 13,883.32 | 1,122,863 |
| 2023-02-22 | 4,325.00 | 4,445.00 | 4,160.00 | 4,185.00 | 13,949.99 | 1,131,933 |
| 2023-02-21 | 4,070.00 | 4,320.00 | 4,070.00 | 4,260.00 | 14,199.99 | 911,484 |
| 2023-02-20 | 4,170.00 | 4,280.00 | 4,070.00 | 4,070.00 | 13,566.65 | 467,192 |
| 2023-02-17 | 3,750.00 | 4,195.00 | 3,735.00 | 4,005.00 | 13,349.99 | 1,510,572 |
| 2023-02-16 | 3,815.00 | 3,960.00 | 3,810.00 | 3,815.00 | 12,716.65 | 199,178 |
| 2023-02-15 | 3,890.00 | 4,025.00 | 3,815.00 | 3,815.00 | 12,716.65 | 258,677 |
| 2023-02-14 | 3,920.00 | 3,970.00 | 3,895.00 | 3,905.00 | 13,016.65 | 136,206 |
| 2023-02-13 | 3,955.00 | 4,020.00 | 3,860.00 | 3,925.00 | 13,083.32 | 176,528 |
| 2023-02-10 | 4,060.00 | 4,105.00 | 3,810.00 | 3,970.00 | 13,233.32 | 298,125 |
| 2023-02-09 | 4,080.00 | 4,160.00 | 4,060.00 | 4,085.00 | 13,616.65 | 184,931 |
| 2023-02-08 | 4,180.00 | 4,190.00 | 4,075.00 | 4,080.00 | 13,599.99 | 239,599 |
| 2023-02-07 | 4,155.00 | 4,255.00 | 4,100.00 | 4,155.00 | 13,849.99 | 350,732 |
| 2023-02-06 | 4,105.00 | 4,515.00 | 4,050.00 | 4,160.00 | 13,866.65 | 1,282,514 |
| 2023-02-03 | 4,325.00 | 4,355.00 | 4,150.00 | 4,155.00 | 13,849.99 | 443,946 |
| 2023-02-02 | 4,250.00 | 4,380.00 | 4,240.00 | 4,320.00 | 14,399.99 | 441,054 |
| 2023-02-01 | 4,255.00 | 4,300.00 | 4,185.00 | 4,200.00 | 13,999.99 | 435,999 |
| 2023-01-31 | 4,365.00 | 4,435.00 | 4,150.00 | 4,250.00 | 14,166.65 | 780,952 |
| 2023-01-30 | 4,475.00 | 4,565.00 | 4,290.00 | 4,300.00 | 14,333.32 | 964,460 |
| 2023-01-27 | 4,290.00 | 4,650.00 | 4,235.00 | 4,455.00 | 14,849.98 | 2,783,544 |
| 2023-01-26 | 4,100.00 | 4,285.00 | 4,080.00 | 4,275.00 | 14,249.99 | 699,016 |
| 2023-01-25 | 4,105.00 | 4,160.00 | 4,050.00 | 4,100.00 | 13,666.65 | 370,474 |
| 2023-01-20 | 4,005.00 | 4,290.00 | 3,905.00 | 4,105.00 | 13,683.32 | 700,743 |
| 2023-01-19 | 4,310.00 | 4,315.00 | 4,000.00 | 4,055.00 | 13,516.65 | 748,401 |
| 2023-01-18 | 4,110.00 | 4,545.00 | 4,060.00 | 4,275.00 | 14,249.99 | 4,652,939 |
| 2023-01-17 | 4,200.00 | 4,265.00 | 4,045.00 | 4,115.00 | 13,716.65 | 495,577 |
| 2023-01-16 | 4,330.00 | 4,345.00 | 4,170.00 | 4,225.00 | 14,083.32 | 559,517 |
| 2023-01-13 | 4,375.00 | 4,380.00 | 4,260.00 | 4,305.00 | 14,349.99 | 674,033 |
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.