GEOLIT ENERGY COLTD LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3,075.00 | 3,195.00 | 2,820.00 | 2,900.00 | 2,900.00 | 199,155 |
| 2026-07-16 | 2,920.00 | 3,200.00 | 2,820.00 | 3,080.00 | 3,080.00 | 291,534 |
| 2026-07-15 | 2,600.00 | 2,945.00 | 2,570.00 | 2,920.00 | 2,920.00 | 341,644 |
| 2026-07-14 | 2,485.00 | 2,800.00 | 2,400.00 | 2,730.00 | 2,730.00 | 504,082 |
| 2026-07-13 | 2,415.00 | 2,540.00 | 2,300.00 | 2,485.00 | 2,485.00 | 152,227 |
| 2026-07-10 | 2,420.00 | 2,505.00 | 2,380.00 | 2,400.00 | 2,400.00 | 123,191 |
| 2026-07-09 | 2,390.00 | 2,605.00 | 2,155.00 | 2,400.00 | 2,400.00 | 339,662 |
| 2026-07-08 | 2,580.00 | 2,580.00 | 2,325.00 | 2,425.00 | 2,425.00 | 286,860 |
| 2026-07-07 | 2,700.00 | 2,810.00 | 2,500.00 | 2,600.00 | 2,600.00 | 301,705 |
| 2026-07-06 | 2,530.00 | 2,975.00 | 2,505.00 | 2,700.00 | 2,700.00 | 551,676 |
| 2026-07-03 | 2,610.00 | 2,680.00 | 2,410.00 | 2,520.00 | 2,520.00 | 418,353 |
| 2026-07-02 | 2,700.00 | 2,800.00 | 2,150.00 | 2,610.00 | 2,610.00 | 1,597,498 |
| 2026-07-01 | 2,245.00 | 2,775.00 | 1,952.00 | 2,510.00 | 2,510.00 | 2,836,091 |
| 2026-06-30 | 1,669.00 | 2,165.00 | 1,669.00 | 2,165.00 | 2,165.00 | 5,004,872 |
| 2026-06-29 | 1,669.00 | 1,669.00 | 1,503.00 | 1,669.00 | 1,669.00 | 2,624,370 |
| 2026-06-26 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 169,110 |
| 2026-06-25 | 789.00 | 988.00 | 789.00 | 988.00 | 988.00 | 228,029 |
| 2026-06-24 | 783.00 | 833.00 | 730.00 | 760.00 | 760.00 | 158,408 |
| 2026-06-23 | 791.00 | 866.00 | 765.00 | 771.00 | 771.00 | 167,025 |
| 2026-06-22 | 841.00 | 867.00 | 785.00 | 798.00 | 798.00 | 137,780 |
| 2026-06-19 | 937.00 | 986.00 | 837.00 | 841.00 | 841.00 | 191,201 |
| 2026-06-18 | 980.00 | 999.00 | 936.00 | 936.00 | 936.00 | 84,351 |
| 2026-06-17 | 1,089.00 | 1,089.00 | 979.00 | 983.00 | 983.00 | 93,726 |
| 2026-06-16 | 1,000.00 | 1,090.00 | 971.00 | 1,014.00 | 1,014.00 | 111,027 |
| 2026-06-15 | 990.00 | 1,047.00 | 974.00 | 975.00 | 975.00 | 37,111 |
| 2026-06-12 | 967.00 | 1,085.00 | 940.00 | 978.00 | 978.00 | 116,475 |
| 2026-06-11 | 970.00 | 980.00 | 921.00 | 968.00 | 968.00 | 80,549 |
| 2026-06-10 | 973.00 | 1,009.00 | 931.00 | 955.00 | 955.00 | 71,381 |
| 2026-06-09 | 989.00 | 1,025.00 | 954.00 | 981.00 | 981.00 | 111,966 |
| 2026-06-08 | 1,070.00 | 1,070.00 | 911.00 | 940.00 | 940.00 | 112,102 |
| 2026-06-05 | 1,094.00 | 1,390.00 | 1,000.00 | 1,089.00 | 1,089.00 | 237,548 |
| 2026-06-04 | 1,090.00 | 1,144.00 | 1,046.00 | 1,096.00 | 1,096.00 | 177,212 |
| 2026-06-02 | 1,250.00 | 1,254.00 | 1,060.00 | 1,096.00 | 1,096.00 | 235,649 |
| 2026-06-01 | 1,396.00 | 1,421.00 | 1,252.00 | 1,252.00 | 1,252.00 | 88,084 |
| 2026-05-29 | 1,405.00 | 1,419.00 | 1,362.00 | 1,396.00 | 1,396.00 | 97,028 |
| 2026-05-28 | 1,461.00 | 1,477.00 | 1,368.00 | 1,405.00 | 1,405.00 | 73,920 |
| 2026-05-27 | 1,609.00 | 1,609.00 | 1,449.00 | 1,461.00 | 1,461.00 | 141,924 |
| 2026-05-26 | 1,499.00 | 1,736.00 | 1,402.00 | 1,609.00 | 1,609.00 | 1,104,940 |
| 2026-05-22 | 1,340.00 | 1,584.00 | 1,331.00 | 1,416.00 | 1,416.00 | 198,025 |
| 2026-05-21 | 1,335.00 | 1,370.00 | 1,314.00 | 1,339.00 | 1,339.00 | 97,195 |
| 2026-05-20 | 1,355.00 | 1,405.00 | 1,316.00 | 1,322.00 | 1,322.00 | 81,051 |
| 2026-05-19 | 1,373.00 | 1,469.00 | 1,328.00 | 1,355.00 | 1,355.00 | 147,171 |
| 2026-05-18 | 1,411.00 | 1,513.00 | 1,352.00 | 1,381.00 | 1,381.00 | 213,099 |
| 2026-05-15 | 1,574.00 | 1,597.00 | 1,487.00 | 1,487.00 | 1,487.00 | 284,002 |
| 2026-05-14 | 2,000.00 | 2,195.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1,243,885 |
| 2026-05-13 | 1,486.00 | 1,878.00 | 1,350.00 | 1,878.00 | 1,878.00 | 2,486,828 |
| 2026-05-12 | 1,498.00 | 1,603.00 | 1,306.00 | 1,445.00 | 1,445.00 | 1,159,837 |
| 2026-05-11 | 1,880.00 | 1,898.00 | 1,401.00 | 1,463.00 | 1,463.00 | 992,580 |
| 2026-05-08 | 2,300.00 | 2,730.00 | 1,851.00 | 1,880.00 | 1,880.00 | 1,500,571 |
| 2026-04-13 | 280.00 | 300.00 | 222.00 | 228.00 | 2,280.00 | 3,995,668 |
| 2026-04-10 | 210.00 | 244.00 | 190.00 | 244.00 | 2,440.00 | 4,006,823 |
| 2026-04-09 | 148.00 | 188.00 | 143.00 | 188.00 | 1,880.00 | 1,479,144 |
| 2026-04-08 | 150.00 | 155.00 | 140.00 | 145.00 | 1,450.00 | 441,619 |
| 2026-04-07 | 156.00 | 158.00 | 152.00 | 153.00 | 1,530.00 | 139,389 |
| 2026-04-06 | 166.00 | 167.00 | 152.00 | 156.00 | 1,560.00 | 186,410 |
| 2026-04-03 | 176.00 | 178.00 | 162.00 | 166.00 | 1,660.00 | 238,611 |
| 2026-04-02 | 173.00 | 177.00 | 165.00 | 174.00 | 1,740.00 | 234,639 |
| 2026-04-01 | 178.00 | 183.00 | 167.00 | 173.00 | 1,730.00 | 235,217 |
| 2026-03-31 | 189.00 | 190.00 | 175.00 | 178.00 | 1,780.00 | 247,689 |
| 2026-03-30 | 194.00 | 194.00 | 185.00 | 189.00 | 1,890.00 | 122,221 |
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.