GEOLIT ENERGY COLTD LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,106.00 | 1,138.00 | 1,106.00 | 1,132.00 | 11,320.00 | 57,894 |
| 2025-06-30 | 1,117.00 | 1,182.00 | 1,111.00 | 1,133.00 | 11,330.00 | 126,041 |
| 2025-06-27 | 1,158.00 | 1,159.00 | 1,108.00 | 1,116.00 | 11,160.00 | 76,174 |
| 2025-06-26 | 1,075.00 | 1,160.00 | 1,066.00 | 1,137.00 | 11,370.00 | 128,297 |
| 2025-06-25 | 1,128.00 | 1,130.00 | 1,060.00 | 1,083.00 | 10,830.00 | 169,357 |
| 2025-06-24 | 1,183.00 | 1,198.00 | 1,111.00 | 1,120.00 | 11,200.00 | 198,323 |
| 2025-06-23 | 1,209.00 | 1,232.00 | 1,182.00 | 1,186.00 | 11,860.00 | 113,936 |
| 2025-06-20 | 1,151.00 | 1,220.00 | 1,145.00 | 1,210.00 | 12,100.00 | 97,910 |
| 2025-06-19 | 1,229.00 | 1,259.00 | 1,144.00 | 1,161.00 | 11,610.00 | 154,810 |
| 2025-06-18 | 1,230.00 | 1,245.00 | 1,207.00 | 1,230.00 | 12,300.00 | 96,523 |
| 2025-06-17 | 1,220.00 | 1,248.00 | 1,195.00 | 1,229.00 | 12,290.00 | 90,625 |
| 2025-06-16 | 1,216.00 | 1,230.00 | 1,190.00 | 1,220.00 | 12,200.00 | 57,542 |
| 2025-06-13 | 1,250.00 | 1,253.00 | 1,192.00 | 1,217.00 | 12,170.00 | 87,261 |
| 2025-06-12 | 1,273.00 | 1,319.00 | 1,213.00 | 1,242.00 | 12,420.00 | 198,333 |
| 2025-06-11 | 1,260.00 | 1,313.00 | 1,242.00 | 1,278.00 | 12,780.00 | 126,672 |
| 2025-06-10 | 1,230.00 | 1,260.00 | 1,212.00 | 1,245.00 | 12,450.00 | 92,588 |
| 2025-06-09 | 1,289.00 | 1,294.00 | 1,200.00 | 1,242.00 | 12,420.00 | 157,085 |
| 2025-06-05 | 1,212.00 | 1,288.00 | 1,212.00 | 1,284.00 | 12,840.00 | 140,883 |
| 2025-06-04 | 1,178.00 | 1,210.00 | 1,169.00 | 1,210.00 | 12,100.00 | 91,876 |
| 2025-06-02 | 1,196.00 | 1,198.00 | 1,150.00 | 1,175.00 | 11,750.00 | 78,642 |
| 2025-05-30 | 1,163.00 | 1,180.00 | 1,149.00 | 1,180.00 | 11,800.00 | 41,347 |
| 2025-05-29 | 1,150.00 | 1,164.00 | 1,138.00 | 1,164.00 | 11,640.00 | 41,957 |
| 2025-05-28 | 1,155.00 | 1,177.00 | 1,142.00 | 1,149.00 | 11,490.00 | 58,907 |
| 2025-05-27 | 1,143.00 | 1,156.00 | 1,109.00 | 1,150.00 | 11,500.00 | 54,826 |
| 2025-05-26 | 1,143.00 | 1,157.00 | 1,131.00 | 1,143.00 | 11,430.00 | 46,165 |
| 2025-05-23 | 1,166.00 | 1,180.00 | 1,135.00 | 1,143.00 | 11,430.00 | 67,290 |
| 2025-05-22 | 1,156.00 | 1,185.00 | 1,150.00 | 1,166.00 | 11,660.00 | 65,896 |
| 2025-05-21 | 1,178.00 | 1,195.00 | 1,152.00 | 1,152.00 | 11,520.00 | 43,813 |
| 2025-05-20 | 1,142.00 | 1,197.00 | 1,112.00 | 1,178.00 | 11,780.00 | 64,729 |
| 2025-05-19 | 1,184.00 | 1,196.00 | 1,134.00 | 1,163.00 | 11,630.00 | 64,525 |
| 2025-05-16 | 1,219.00 | 1,220.00 | 1,171.00 | 1,184.00 | 11,840.00 | 58,512 |
| 2025-05-15 | 1,220.00 | 1,223.00 | 1,195.00 | 1,215.00 | 12,150.00 | 54,576 |
| 2025-05-14 | 1,225.00 | 1,250.00 | 1,215.00 | 1,221.00 | 12,210.00 | 63,168 |
| 2025-05-13 | 1,238.00 | 1,292.00 | 1,210.00 | 1,221.00 | 12,210.00 | 97,143 |
| 2025-05-12 | 1,188.00 | 1,269.00 | 1,155.00 | 1,258.00 | 12,580.00 | 147,018 |
| 2025-05-09 | 1,191.00 | 1,195.00 | 1,164.00 | 1,189.00 | 11,890.00 | 75,589 |
| 2025-05-08 | 1,110.00 | 1,195.00 | 1,110.00 | 1,190.00 | 11,900.00 | 170,608 |
| 2025-05-07 | 1,090.00 | 1,119.00 | 1,085.00 | 1,110.00 | 11,100.00 | 65,522 |
| 2025-05-02 | 1,114.00 | 1,119.00 | 1,089.00 | 1,092.00 | 10,920.00 | 59,927 |
| 2025-04-30 | 1,097.00 | 1,137.00 | 1,080.00 | 1,120.00 | 11,200.00 | 52,944 |
| 2025-04-29 | 1,114.00 | 1,127.00 | 1,090.00 | 1,096.00 | 10,960.00 | 50,052 |
| 2025-04-28 | 1,155.00 | 1,170.00 | 1,112.00 | 1,113.00 | 11,130.00 | 82,562 |
| 2025-04-25 | 1,172.00 | 1,188.00 | 1,151.00 | 1,155.00 | 11,550.00 | 47,791 |
| 2025-04-24 | 1,198.00 | 1,199.00 | 1,162.00 | 1,171.00 | 11,710.00 | 76,529 |
| 2025-04-23 | 1,152.00 | 1,190.00 | 1,141.00 | 1,189.00 | 11,890.00 | 98,110 |
| 2025-04-22 | 1,177.00 | 1,177.00 | 1,101.00 | 1,154.00 | 11,540.00 | 157,216 |
| 2025-04-21 | 1,137.00 | 1,235.00 | 1,137.00 | 1,179.00 | 11,790.00 | 237,930 |
| 2025-04-18 | 1,116.00 | 1,142.00 | 1,106.00 | 1,136.00 | 11,360.00 | 50,522 |
| 2025-04-17 | 1,135.00 | 1,135.00 | 1,082.00 | 1,111.00 | 11,110.00 | 123,432 |
| 2025-04-16 | 1,146.00 | 1,166.00 | 1,120.00 | 1,128.00 | 11,280.00 | 82,105 |
| 2025-04-15 | 1,144.00 | 1,182.00 | 1,118.00 | 1,162.00 | 11,620.00 | 123,231 |
| 2025-04-14 | 1,131.00 | 1,150.00 | 1,111.00 | 1,142.00 | 11,420.00 | 88,973 |
| 2025-04-11 | 1,204.00 | 1,220.00 | 1,121.00 | 1,131.00 | 11,310.00 | 180,403 |
| 2025-04-10 | 1,163.00 | 1,279.00 | 1,108.00 | 1,200.00 | 12,000.00 | 529,779 |
| 2025-04-09 | 1,000.00 | 1,175.00 | 970.00 | 1,149.00 | 11,490.00 | 830,154 |
| 2025-04-08 | 1,015.00 | 1,061.00 | 989.00 | 1,001.00 | 10,010.00 | 116,534 |
| 2025-04-07 | 1,060.00 | 1,060.00 | 1,012.00 | 1,023.00 | 10,230.00 | 103,388 |
| 2025-04-04 | 1,000.00 | 1,070.00 | 971.00 | 1,070.00 | 10,700.00 | 107,822 |
| 2025-04-03 | 1,000.00 | 1,040.00 | 978.00 | 1,006.00 | 10,060.00 | 79,100 |
| 2025-04-02 | 1,050.00 | 1,050.00 | 1,000.00 | 1,014.00 | 10,140.00 | 84,636 |
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.