GEOLIT ENERGY COLTD LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 202.00 | 203.00 | 194.00 | 195.00 | 1,950.00 | 105,911 |
| 2026-03-26 | 195.00 | 215.00 | 194.00 | 202.00 | 2,020.00 | 282,709 |
| 2026-03-25 | 200.00 | 202.00 | 192.00 | 195.00 | 1,950.00 | 167,875 |
| 2026-03-24 | 210.00 | 223.00 | 198.00 | 200.00 | 2,000.00 | 326,879 |
| 2026-03-23 | 222.00 | 222.00 | 205.00 | 206.00 | 2,060.00 | 277,022 |
| 2026-03-20 | 196.00 | 227.00 | 196.00 | 222.00 | 2,220.00 | 962,770 |
| 2026-03-19 | 198.00 | 202.00 | 195.00 | 196.00 | 1,960.00 | 93,428 |
| 2026-03-18 | 208.00 | 212.00 | 196.00 | 200.00 | 2,000.00 | 235,205 |
| 2026-03-17 | 202.00 | 230.00 | 202.00 | 206.00 | 2,060.00 | 400,154 |
| 2026-03-16 | 203.00 | 207.00 | 197.00 | 202.00 | 2,020.00 | 84,870 |
| 2026-03-13 | 200.00 | 214.00 | 196.00 | 203.00 | 2,030.00 | 105,161 |
| 2026-03-12 | 205.00 | 205.00 | 198.00 | 202.00 | 2,020.00 | 118,579 |
| 2026-03-11 | 204.00 | 210.00 | 202.00 | 205.00 | 2,050.00 | 290,123 |
| 2026-03-10 | 207.00 | 211.00 | 199.00 | 206.00 | 2,060.00 | 130,104 |
| 2026-03-09 | 205.00 | 208.00 | 193.00 | 205.00 | 2,050.00 | 126,630 |
| 2026-03-06 | 212.00 | 229.00 | 203.00 | 207.00 | 2,070.00 | 195,316 |
| 2026-03-05 | 192.00 | 214.00 | 187.00 | 212.00 | 2,120.00 | 271,499 |
| 2026-03-04 | 193.00 | 196.00 | 174.00 | 183.00 | 1,830.00 | 386,054 |
| 2026-03-03 | 216.00 | 217.00 | 198.00 | 201.00 | 2,010.00 | 298,245 |
| 2026-02-27 | 224.00 | 224.00 | 215.00 | 219.00 | 2,190.00 | 299,908 |
| 2026-02-26 | 221.00 | 232.00 | 218.00 | 225.00 | 2,250.00 | 447,040 |
| 2026-02-25 | 264.00 | 264.00 | 217.00 | 220.00 | 2,200.00 | 628,624 |
| 2026-02-24 | 223.00 | 267.00 | 217.00 | 254.00 | 2,540.00 | 1,718,498 |
| 2026-02-23 | 223.00 | 228.00 | 209.00 | 227.00 | 2,270.00 | 467,018 |
| 2026-02-20 | 212.00 | 257.00 | 212.00 | 219.00 | 2,190.00 | 2,392,028 |
| 2026-02-19 | 221.00 | 248.00 | 203.00 | 212.00 | 2,120.00 | 1,016,965 |
| 2026-02-13 | 258.00 | 258.00 | 232.00 | 238.00 | 2,380.00 | 725,963 |
| 2026-02-12 | 267.00 | 310.00 | 250.00 | 260.00 | 2,600.00 | 1,469,634 |
| 2026-02-11 | 339.00 | 340.00 | 256.00 | 267.00 | 2,670.00 | 1,597,194 |
| 2026-02-10 | 338.00 | 345.00 | 335.00 | 338.00 | 3,380.00 | 213,210 |
| 2026-02-09 | 357.00 | 359.00 | 330.00 | 338.00 | 3,380.00 | 472,556 |
| 2026-02-06 | 370.00 | 373.00 | 343.00 | 359.00 | 3,590.00 | 400,050 |
| 2026-02-05 | 343.00 | 427.00 | 340.00 | 370.00 | 3,700.00 | 2,472,544 |
| 2026-02-04 | 368.00 | 370.00 | 335.00 | 342.00 | 3,420.00 | 416,684 |
| 2026-02-03 | 357.00 | 369.00 | 354.00 | 368.00 | 3,680.00 | 116,587 |
| 2026-02-02 | 376.00 | 384.00 | 355.00 | 355.00 | 3,550.00 | 175,392 |
| 2026-01-30 | 391.00 | 394.00 | 368.00 | 380.00 | 3,800.00 | 202,337 |
| 2026-01-29 | 395.00 | 400.00 | 376.00 | 392.00 | 3,920.00 | 196,286 |
| 2026-01-28 | 382.00 | 396.00 | 374.00 | 390.00 | 3,900.00 | 255,939 |
| 2026-01-27 | 385.00 | 412.00 | 375.00 | 382.00 | 3,820.00 | 305,027 |
| 2026-01-26 | 370.00 | 396.00 | 370.00 | 385.00 | 3,850.00 | 261,482 |
| 2026-01-23 | 380.00 | 385.00 | 356.00 | 368.00 | 3,680.00 | 323,425 |
| 2026-01-22 | 401.00 | 409.00 | 367.00 | 373.00 | 3,730.00 | 338,982 |
| 2026-01-21 | 458.00 | 460.00 | 379.00 | 399.00 | 3,990.00 | 732,322 |
| 2026-01-20 | 390.00 | 503.00 | 381.00 | 455.00 | 4,550.00 | 3,035,160 |
| 2026-01-19 | 371.00 | 394.00 | 355.00 | 387.00 | 3,870.00 | 282,633 |
| 2026-01-16 | 340.00 | 389.00 | 338.00 | 363.00 | 3,630.00 | 433,259 |
| 2026-01-15 | 352.00 | 354.00 | 332.00 | 339.00 | 3,390.00 | 206,966 |
| 2026-01-14 | 362.00 | 363.00 | 346.00 | 355.00 | 3,550.00 | 128,547 |
| 2026-01-13 | 393.00 | 393.00 | 354.00 | 360.00 | 3,600.00 | 190,644 |
| 2026-01-12 | 339.00 | 386.00 | 338.00 | 380.00 | 3,800.00 | 541,424 |
| 2026-01-09 | 335.00 | 340.00 | 330.00 | 337.00 | 3,370.00 | 85,227 |
| 2026-01-08 | 346.00 | 346.00 | 329.00 | 335.00 | 3,350.00 | 121,902 |
| 2026-01-07 | 352.00 | 359.00 | 340.00 | 346.00 | 3,460.00 | 101,593 |
| 2026-01-06 | 379.00 | 382.00 | 354.00 | 355.00 | 3,550.00 | 144,301 |
| 2026-01-05 | 373.00 | 392.00 | 353.00 | 377.00 | 3,770.00 | 249,490 |
| 2026-01-02 | 347.00 | 366.00 | 344.00 | 362.00 | 3,620.00 | 85,266 |
| 2025-12-30 | 355.00 | 360.00 | 341.00 | 347.00 | 3,470.00 | 92,149 |
| 2025-12-29 | 338.00 | 357.00 | 336.00 | 354.00 | 3,540.00 | 122,540 |
| 2025-12-26 | 344.00 | 357.00 | 330.00 | 338.00 | 3,380.00 | 162,369 |
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.