GEOLIT ENERGY COLTD LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 341.00 | 355.00 | 339.00 | 343.00 | 3,430.00 | 94,768 |
| 2025-12-23 | 358.00 | 361.00 | 338.00 | 340.00 | 3,400.00 | 189,657 |
| 2025-12-22 | 374.00 | 390.00 | 354.00 | 355.00 | 3,550.00 | 158,808 |
| 2025-12-19 | 351.00 | 374.00 | 349.00 | 369.00 | 3,690.00 | 159,191 |
| 2025-12-18 | 351.00 | 360.00 | 340.00 | 350.00 | 3,500.00 | 111,326 |
| 2025-12-17 | 370.00 | 376.00 | 351.00 | 355.00 | 3,550.00 | 146,491 |
| 2025-12-16 | 364.00 | 400.00 | 355.00 | 368.00 | 3,680.00 | 394,533 |
| 2025-12-15 | 379.00 | 389.00 | 345.00 | 353.00 | 3,530.00 | 284,003 |
| 2025-12-12 | 417.00 | 417.00 | 377.00 | 378.00 | 3,780.00 | 300,088 |
| 2025-12-11 | 398.00 | 431.00 | 397.00 | 411.00 | 4,110.00 | 348,259 |
| 2025-12-10 | 402.00 | 405.00 | 381.00 | 397.00 | 3,970.00 | 174,181 |
| 2025-12-09 | 377.00 | 409.00 | 371.00 | 399.00 | 3,990.00 | 251,415 |
| 2025-12-08 | 388.00 | 402.00 | 375.00 | 378.00 | 3,780.00 | 165,447 |
| 2025-12-05 | 398.00 | 405.00 | 378.00 | 388.00 | 3,880.00 | 234,319 |
| 2025-12-04 | 410.00 | 413.00 | 393.00 | 397.00 | 3,970.00 | 259,384 |
| 2025-12-03 | 414.00 | 421.00 | 404.00 | 417.00 | 4,170.00 | 114,834 |
| 2025-12-02 | 418.00 | 421.00 | 395.00 | 415.00 | 4,150.00 | 270,017 |
| 2025-12-01 | 463.00 | 464.00 | 419.00 | 419.00 | 4,190.00 | 388,862 |
| 2025-11-28 | 448.00 | 477.00 | 445.00 | 464.00 | 4,640.00 | 200,331 |
| 2025-11-27 | 472.00 | 473.00 | 440.00 | 452.00 | 4,520.00 | 138,799 |
| 2025-11-26 | 459.00 | 486.00 | 451.00 | 465.00 | 4,650.00 | 278,210 |
| 2025-11-25 | 450.00 | 471.00 | 439.00 | 450.00 | 4,500.00 | 148,932 |
| 2025-11-24 | 480.00 | 490.00 | 441.00 | 447.00 | 4,470.00 | 182,684 |
| 2025-11-21 | 460.00 | 505.00 | 451.00 | 478.00 | 4,780.00 | 321,505 |
| 2025-11-20 | 484.00 | 496.00 | 457.00 | 468.00 | 4,680.00 | 243,922 |
| 2025-11-19 | 487.00 | 494.00 | 476.00 | 484.00 | 4,840.00 | 171,978 |
| 2025-11-18 | 495.00 | 514.00 | 479.00 | 487.00 | 4,870.00 | 279,337 |
| 2025-11-17 | 512.00 | 522.00 | 478.00 | 493.00 | 4,930.00 | 322,000 |
| 2025-11-14 | 528.00 | 532.00 | 505.00 | 516.00 | 5,160.00 | 173,253 |
| 2025-11-13 | 531.00 | 545.00 | 523.00 | 537.00 | 5,370.00 | 190,862 |
| 2025-11-12 | 537.00 | 552.00 | 520.00 | 531.00 | 5,310.00 | 264,348 |
| 2025-11-11 | 583.00 | 621.00 | 535.00 | 537.00 | 5,370.00 | 238,753 |
| 2025-11-10 | 560.00 | 625.00 | 560.00 | 583.00 | 5,830.00 | 249,724 |
| 2025-11-07 | 574.00 | 583.00 | 555.00 | 570.00 | 5,700.00 | 101,362 |
| 2025-11-06 | 626.00 | 626.00 | 570.00 | 575.00 | 5,750.00 | 248,654 |
| 2025-11-05 | 625.00 | 635.00 | 604.00 | 616.00 | 6,160.00 | 163,436 |
| 2025-11-04 | 624.00 | 710.00 | 606.00 | 625.00 | 6,250.00 | 499,876 |
| 2025-11-03 | 652.00 | 671.00 | 614.00 | 624.00 | 6,240.00 | 158,615 |
| 2025-10-31 | 675.00 | 686.00 | 642.00 | 650.00 | 6,500.00 | 163,608 |
| 2025-10-30 | 720.00 | 727.00 | 590.00 | 657.00 | 6,570.00 | 683,147 |
| 2025-10-29 | 720.00 | 732.00 | 696.00 | 719.00 | 7,190.00 | 152,204 |
| 2025-10-28 | 739.00 | 760.00 | 698.00 | 706.00 | 7,060.00 | 258,127 |
| 2025-10-27 | 765.00 | 797.00 | 733.00 | 739.00 | 7,390.00 | 193,596 |
| 2025-10-24 | 791.00 | 791.00 | 730.00 | 764.00 | 7,640.00 | 189,877 |
| 2025-10-23 | 796.00 | 818.00 | 776.00 | 777.00 | 7,770.00 | 73,609 |
| 2025-10-22 | 797.00 | 801.00 | 770.00 | 799.00 | 7,990.00 | 96,047 |
| 2025-10-21 | 832.00 | 836.00 | 784.00 | 797.00 | 7,970.00 | 124,119 |
| 2025-10-20 | 826.00 | 834.00 | 800.00 | 832.00 | 8,320.00 | 39,213 |
← NewerPage 4 of 4 · 228 trading days
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.