GEOLIT ENERGY COLTD LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 4,290.00 | 4,495.00 | 4,235.00 | 4,370.00 | 14,566.65 | 3,528,679 |
| 2023-01-11 | 4,190.00 | 4,255.00 | 4,110.00 | 4,160.00 | 13,866.65 | 690,339 |
| 2023-01-10 | 4,085.00 | 4,490.00 | 4,060.00 | 4,255.00 | 14,183.32 | 3,352,845 |
| 2023-01-09 | 3,965.00 | 4,265.00 | 3,900.00 | 4,150.00 | 13,833.32 | 1,217,701 |
| 2023-01-06 | 3,850.00 | 3,985.00 | 3,775.00 | 3,955.00 | 13,183.32 | 520,646 |
| 2023-01-05 | 4,110.00 | 4,220.00 | 3,935.00 | 3,940.00 | 13,133.32 | 656,409 |
| 2023-01-04 | 4,030.00 | 4,460.00 | 3,935.00 | 4,105.00 | 13,683.32 | 2,820,653 |
| 2023-01-03 | 4,025.00 | 4,260.00 | 3,950.00 | 4,080.00 | 13,599.99 | 1,669,784 |
| 2023-01-02 | 3,545.00 | 4,045.00 | 3,525.00 | 3,990.00 | 13,299.99 | 1,554,552 |
| 2022-12-29 | 3,900.00 | 3,955.00 | 3,425.00 | 3,555.00 | 11,849.99 | 1,013,419 |
| 2022-12-28 | 4,055.00 | 4,140.00 | 3,890.00 | 3,915.00 | 13,049.99 | 1,024,440 |
| 2022-12-27 | 3,940.00 | 4,585.00 | 3,930.00 | 4,100.00 | 13,666.65 | 4,533,167 |
| 2022-12-26 | 3,840.00 | 4,110.00 | 3,770.00 | 4,000.00 | 13,333.32 | 1,216,889 |
| 2022-12-23 | 4,270.00 | 4,295.00 | 3,965.00 | 3,965.00 | 13,216.65 | 874,694 |
| 2022-12-22 | 4,705.00 | 4,949.99 | 4,405.00 | 4,410.00 | 14,699.98 | 3,339,474 |
| 2022-12-21 | 4,425.00 | 4,650.00 | 4,000.00 | 4,390.00 | 14,633.32 | 2,490,336 |
| 2022-12-20 | 4,780.00 | 4,785.00 | 4,165.00 | 4,290.00 | 14,299.99 | 2,109,974 |
| 2022-12-19 | 4,355.00 | 5,329.99 | 4,100.00 | 4,810.00 | 16,033.32 | 7,891,244 |
| 2022-12-16 | 3,900.00 | 4,605.00 | 3,820.00 | 4,275.00 | 14,249.99 | 3,066,237 |
| 2022-12-15 | 4,155.00 | 4,195.00 | 3,650.00 | 4,030.00 | 13,433.32 | 1,663,788 |
| 2022-12-14 | 4,420.00 | 5,079.99 | 3,955.00 | 3,955.00 | 13,183.32 | 3,521,347 |
| 2022-12-13 | 4,635.00 | 4,780.00 | 4,285.00 | 4,385.00 | 14,616.65 | 1,048,427 |
| 2022-12-12 | 5,609.99 | 5,629.99 | 4,610.00 | 4,655.00 | 15,516.65 | 1,815,542 |
| 2022-12-09 | 5,789.99 | 5,849.99 | 5,399.99 | 5,689.99 | 18,966.65 | 602,513 |
| 2022-12-08 | 5,889.99 | 5,989.99 | 5,669.99 | 5,699.99 | 18,999.98 | 570,114 |
| 2022-12-07 | 5,989.99 | 6,139.99 | 5,759.99 | 5,979.99 | 19,933.31 | 579,212 |
| 2022-12-06 | 6,469.99 | 6,769.99 | 5,759.99 | 6,019.99 | 20,066.65 | 1,502,005 |
| 2022-12-05 | 6,349.99 | 7,099.99 | 6,039.99 | 6,559.99 | 21,866.64 | 3,084,144 |
| 2022-12-02 | 6,549.99 | 6,749.99 | 6,009.99 | 6,249.99 | 20,833.31 | 3,074,946 |
| 2022-12-01 | 4,899.99 | 6,429.99 | 4,889.99 | 6,429.99 | 21,433.31 | 4,827,767 |
| 2022-11-30 | 4,974.99 | 4,974.99 | 4,785.00 | 4,949.99 | 16,499.98 | 330,259 |
| 2022-11-29 | 4,650.00 | 4,959.99 | 4,600.00 | 4,949.99 | 16,499.98 | 513,337 |
| 2022-11-28 | 4,720.00 | 4,775.00 | 4,450.00 | 4,680.00 | 15,599.98 | 392,777 |
| 2022-11-25 | 4,650.00 | 4,835.00 | 4,500.00 | 4,725.00 | 15,749.98 | 430,257 |
| 2022-11-24 | 4,450.00 | 4,605.00 | 4,150.00 | 4,530.00 | 15,099.98 | 644,575 |
| 2022-11-23 | 4,820.00 | 4,874.99 | 4,440.00 | 4,470.00 | 14,899.98 | 469,527 |
| 2022-11-22 | 4,864.99 | 5,019.99 | 4,645.00 | 4,790.00 | 15,966.65 | 721,791 |
| 2022-11-21 | 4,765.00 | 4,999.99 | 4,500.00 | 4,909.99 | 16,366.65 | 1,794,999 |
| 2022-11-18 | 4,355.00 | 4,585.00 | 4,120.00 | 4,540.00 | 15,133.32 | 754,743 |
| 2022-11-17 | 4,400.00 | 4,675.00 | 4,225.00 | 4,225.00 | 14,083.32 | 437,497 |
| 2022-11-16 | 4,325.00 | 4,335.00 | 4,220.00 | 4,335.00 | 14,449.98 | 228,243 |
| 2022-11-15 | 4,120.00 | 4,380.00 | 4,120.00 | 4,370.00 | 14,566.65 | 534,050 |
| 2022-11-14 | 3,985.00 | 4,859.99 | 3,705.00 | 4,200.00 | 13,999.99 | 8,848,188 |
| 2022-11-11 | 3,600.00 | 4,255.00 | 3,275.00 | 3,900.00 | 12,999.99 | 6,774,256 |
| 2022-11-10 | 3,170.00 | 3,395.00 | 3,025.00 | 3,275.00 | 10,916.66 | 3,702,997 |
| 2022-11-09 | 2,435.00 | 3,095.00 | 2,430.00 | 3,020.00 | 10,066.66 | 3,495,184 |
| 2022-11-08 | 2,420.00 | 2,460.00 | 2,405.00 | 2,430.00 | 8,099.99 | 55,276 |
| 2022-11-07 | 2,410.00 | 2,475.00 | 2,340.00 | 2,445.00 | 8,149.99 | 158,419 |
| 2022-11-04 | 2,555.00 | 2,560.00 | 2,445.00 | 2,450.00 | 8,166.66 | 193,345 |
| 2022-11-03 | 2,420.00 | 2,595.00 | 2,360.00 | 2,555.00 | 8,516.66 | 1,266,215 |
| 2022-11-02 | 2,440.00 | 2,640.00 | 2,325.00 | 2,435.00 | 8,116.66 | 659,286 |
| 2022-11-01 | 2,240.00 | 2,440.00 | 2,235.00 | 2,440.00 | 8,133.32 | 280,367 |
| 2022-10-31 | 2,220.00 | 2,280.00 | 2,185.00 | 2,260.00 | 7,533.33 | 81,009 |
| 2022-10-28 | 2,185.00 | 2,220.00 | 2,155.00 | 2,215.00 | 7,383.33 | 49,382 |
| 2022-10-27 | 2,175.00 | 2,230.00 | 2,150.00 | 2,195.00 | 7,316.66 | 37,095 |
| 2022-10-26 | 2,175.00 | 2,210.00 | 2,155.00 | 2,175.00 | 7,249.99 | 22,391 |
| 2022-10-25 | 2,210.00 | 2,215.00 | 2,165.00 | 2,195.00 | 7,316.66 | 20,226 |
| 2022-10-24 | 2,135.00 | 2,220.00 | 2,135.00 | 2,195.00 | 7,316.66 | 31,538 |
| 2022-10-21 | 2,110.00 | 2,235.00 | 2,110.00 | 2,140.00 | 7,133.33 | 33,137 |
| 2022-10-20 | 2,220.00 | 2,220.00 | 2,110.00 | 2,130.00 | 7,099.99 | 39,647 |
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.