GEOLIT ENERGY COLTD LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 958.00 | 974.00 | 926.00 | 965.00 | 9,650.00 | 76,905 |
| 2025-09-23 | 947.00 | 954.00 | 914.00 | 951.00 | 9,510.00 | 121,818 |
| 2025-09-22 | 982.00 | 982.00 | 940.00 | 945.00 | 9,450.00 | 137,085 |
| 2025-09-19 | 1,007.00 | 1,009.00 | 979.00 | 982.00 | 9,820.00 | 97,633 |
| 2025-09-18 | 1,008.00 | 1,022.00 | 998.00 | 1,005.00 | 10,050.00 | 59,056 |
| 2025-09-17 | 1,023.00 | 1,039.00 | 999.00 | 1,008.00 | 10,080.00 | 66,167 |
| 2025-09-16 | 1,025.00 | 1,047.00 | 1,014.00 | 1,022.00 | 10,220.00 | 48,485 |
| 2025-09-15 | 1,066.00 | 1,071.00 | 1,013.00 | 1,025.00 | 10,250.00 | 122,453 |
| 2025-09-12 | 1,079.00 | 1,086.00 | 1,055.00 | 1,070.00 | 10,700.00 | 67,847 |
| 2025-09-11 | 1,119.00 | 1,135.00 | 1,050.00 | 1,050.00 | 10,500.00 | 114,070 |
| 2025-09-10 | 1,100.00 | 1,129.00 | 1,095.00 | 1,108.00 | 11,080.00 | 46,313 |
| 2025-09-09 | 1,103.00 | 1,148.00 | 1,090.00 | 1,101.00 | 11,010.00 | 55,538 |
| 2025-09-08 | 1,133.00 | 1,160.00 | 1,098.00 | 1,100.00 | 11,000.00 | 56,614 |
| 2025-09-05 | 1,159.00 | 1,195.00 | 1,127.00 | 1,133.00 | 11,330.00 | 54,888 |
| 2025-09-04 | 1,120.00 | 1,257.00 | 1,105.00 | 1,153.00 | 11,530.00 | 315,859 |
| 2025-09-03 | 1,074.00 | 1,125.00 | 1,063.00 | 1,111.00 | 11,110.00 | 54,050 |
| 2025-09-02 | 1,078.00 | 1,080.00 | 1,047.00 | 1,074.00 | 10,740.00 | 31,996 |
| 2025-09-01 | 1,098.00 | 1,098.00 | 1,049.00 | 1,051.00 | 10,510.00 | 45,723 |
| 2025-08-29 | 1,118.00 | 1,118.00 | 1,082.00 | 1,100.00 | 11,000.00 | 46,069 |
| 2025-08-28 | 1,116.00 | 1,133.00 | 1,105.00 | 1,105.00 | 11,050.00 | 30,592 |
| 2025-08-27 | 1,135.00 | 1,139.00 | 1,113.00 | 1,114.00 | 11,140.00 | 35,289 |
| 2025-08-26 | 1,140.00 | 1,177.00 | 1,125.00 | 1,125.00 | 11,250.00 | 54,916 |
| 2025-08-25 | 1,168.00 | 1,208.00 | 1,136.00 | 1,153.00 | 11,530.00 | 86,896 |
| 2025-08-22 | 1,191.00 | 1,210.00 | 1,149.00 | 1,166.00 | 11,660.00 | 77,723 |
| 2025-08-21 | 1,208.00 | 1,245.00 | 1,191.00 | 1,191.00 | 11,910.00 | 60,847 |
| 2025-08-20 | 1,206.00 | 1,219.00 | 1,169.00 | 1,213.00 | 12,130.00 | 48,524 |
| 2025-08-19 | 1,280.00 | 1,286.00 | 1,201.00 | 1,205.00 | 12,050.00 | 83,296 |
| 2025-08-18 | 1,230.00 | 1,328.00 | 1,225.00 | 1,284.00 | 12,840.00 | 154,117 |
| 2025-08-14 | 1,185.00 | 1,226.00 | 1,133.00 | 1,225.00 | 12,250.00 | 104,412 |
| 2025-08-13 | 1,258.00 | 1,273.00 | 1,158.00 | 1,160.00 | 11,600.00 | 149,442 |
| 2025-08-12 | 1,310.00 | 1,328.00 | 1,250.00 | 1,257.00 | 12,570.00 | 55,749 |
| 2025-08-11 | 1,286.00 | 1,324.00 | 1,266.00 | 1,304.00 | 13,040.00 | 56,472 |
| 2025-08-08 | 1,291.00 | 1,304.00 | 1,275.00 | 1,286.00 | 12,860.00 | 39,461 |
| 2025-08-07 | 1,290.00 | 1,299.00 | 1,260.00 | 1,292.00 | 12,920.00 | 63,027 |
| 2025-08-06 | 1,328.00 | 1,328.00 | 1,279.00 | 1,292.00 | 12,920.00 | 47,190 |
| 2025-08-05 | 1,300.00 | 1,336.00 | 1,276.00 | 1,316.00 | 13,160.00 | 85,549 |
| 2025-08-04 | 1,319.00 | 1,334.00 | 1,292.00 | 1,301.00 | 13,010.00 | 53,932 |
| 2025-08-01 | 1,390.00 | 1,392.00 | 1,260.00 | 1,319.00 | 13,190.00 | 119,749 |
| 2025-07-31 | 1,404.00 | 1,428.00 | 1,360.00 | 1,379.00 | 13,790.00 | 103,750 |
| 2025-07-30 | 1,414.00 | 1,438.00 | 1,376.00 | 1,395.00 | 13,950.00 | 97,440 |
| 2025-07-29 | 1,397.00 | 1,442.00 | 1,390.00 | 1,439.00 | 14,390.00 | 94,742 |
| 2025-07-28 | 1,425.00 | 1,495.00 | 1,391.00 | 1,397.00 | 13,970.00 | 159,984 |
| 2025-07-25 | 1,371.00 | 1,424.00 | 1,354.00 | 1,420.00 | 14,200.00 | 140,937 |
| 2025-07-24 | 1,346.00 | 1,408.00 | 1,346.00 | 1,371.00 | 13,710.00 | 95,500 |
| 2025-07-23 | 1,425.00 | 1,431.00 | 1,340.00 | 1,343.00 | 13,430.00 | 118,221 |
| 2025-07-22 | 1,425.00 | 1,479.00 | 1,395.00 | 1,402.00 | 14,020.00 | 104,445 |
| 2025-07-21 | 1,413.00 | 1,440.00 | 1,402.00 | 1,415.00 | 14,150.00 | 91,878 |
| 2025-07-18 | 1,407.00 | 1,460.00 | 1,398.00 | 1,410.00 | 14,100.00 | 144,018 |
| 2025-07-17 | 1,413.00 | 1,446.00 | 1,381.00 | 1,407.00 | 14,070.00 | 93,592 |
| 2025-07-16 | 1,439.00 | 1,488.00 | 1,411.00 | 1,423.00 | 14,230.00 | 118,169 |
| 2025-07-15 | 1,526.00 | 1,526.00 | 1,437.00 | 1,449.00 | 14,490.00 | 201,216 |
| 2025-07-14 | 1,425.00 | 1,579.00 | 1,425.00 | 1,526.00 | 15,260.00 | 927,880 |
| 2025-07-11 | 1,339.00 | 1,457.00 | 1,309.00 | 1,423.00 | 14,230.00 | 310,735 |
| 2025-07-10 | 1,285.00 | 1,370.00 | 1,259.00 | 1,333.00 | 13,330.00 | 151,615 |
| 2025-07-09 | 1,257.00 | 1,293.00 | 1,248.00 | 1,290.00 | 12,900.00 | 117,628 |
| 2025-07-08 | 1,325.00 | 1,328.00 | 1,237.00 | 1,251.00 | 12,510.00 | 167,958 |
| 2025-07-07 | 1,316.00 | 1,351.00 | 1,251.00 | 1,308.00 | 13,080.00 | 216,770 |
| 2025-07-04 | 1,360.00 | 1,385.00 | 1,330.00 | 1,330.00 | 13,300.00 | 281,548 |
| 2025-07-03 | 1,442.00 | 1,442.00 | 1,303.00 | 1,343.00 | 13,430.00 | 549,066 |
| 2025-07-02 | 1,131.00 | 1,469.00 | 1,121.00 | 1,398.00 | 13,980.00 | 2,133,250 |
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.