GEOLIT ENERGY COLTD LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 1,022.00 | 1,060.00 | 1,022.00 | 1,050.00 | 10,500.00 | 35,550 |
| 2025-03-31 | 1,080.00 | 1,080.00 | 1,019.00 | 1,022.00 | 10,220.00 | 64,886 |
| 2025-03-28 | 1,040.00 | 1,084.00 | 1,016.00 | 1,081.00 | 10,810.00 | 55,382 |
| 2025-03-27 | 1,015.00 | 1,079.00 | 1,015.00 | 1,040.00 | 10,400.00 | 62,177 |
| 2025-03-26 | 1,045.00 | 1,045.00 | 1,010.00 | 1,020.00 | 10,200.00 | 33,517 |
| 2025-03-25 | 1,030.00 | 1,069.00 | 1,017.00 | 1,018.00 | 10,180.00 | 42,966 |
| 2025-03-24 | 1,109.00 | 1,109.00 | 1,030.00 | 1,030.00 | 10,300.00 | 88,419 |
| 2025-03-21 | 1,066.00 | 1,070.00 | 978.00 | 1,018.00 | 10,180.00 | 119,752 |
| 2025-03-20 | 1,071.00 | 1,087.00 | 1,051.00 | 1,066.00 | 10,660.00 | 50,948 |
| 2025-03-19 | 1,145.00 | 1,145.00 | 1,072.00 | 1,081.00 | 10,810.00 | 53,810 |
| 2025-03-18 | 1,025.00 | 1,132.00 | 1,021.00 | 1,126.00 | 11,260.00 | 114,324 |
| 2025-03-17 | 1,025.00 | 1,063.00 | 1,025.00 | 1,034.00 | 10,340.00 | 46,852 |
| 2025-03-14 | 1,000.00 | 1,056.00 | 998.00 | 1,022.00 | 10,220.00 | 65,967 |
| 2025-03-13 | 1,004.00 | 1,045.00 | 1,000.00 | 1,000.00 | 10,000.00 | 64,777 |
| 2025-03-12 | 1,012.00 | 1,048.00 | 1,003.00 | 1,013.00 | 10,130.00 | 60,896 |
| 2025-03-11 | 1,000.00 | 1,042.00 | 1,000.00 | 1,012.00 | 10,120.00 | 78,648 |
| 2025-03-10 | 1,050.00 | 1,081.00 | 1,020.00 | 1,050.00 | 10,500.00 | 67,578 |
| 2025-03-07 | 1,131.00 | 1,148.00 | 1,050.00 | 1,050.00 | 10,500.00 | 84,788 |
| 2025-03-06 | 1,092.00 | 1,152.00 | 1,055.00 | 1,130.00 | 11,300.00 | 62,811 |
| 2025-03-05 | 1,108.00 | 1,117.00 | 1,038.00 | 1,092.00 | 10,920.00 | 46,342 |
| 2025-03-04 | 1,141.00 | 1,144.00 | 1,050.00 | 1,092.00 | 10,920.00 | 77,587 |
| 2025-02-28 | 1,180.00 | 1,182.00 | 1,133.00 | 1,145.00 | 11,450.00 | 45,769 |
| 2025-02-27 | 1,165.00 | 1,192.00 | 1,142.00 | 1,180.00 | 11,800.00 | 63,155 |
| 2025-02-26 | 1,188.00 | 1,188.00 | 1,145.00 | 1,165.00 | 11,650.00 | 67,231 |
| 2025-02-25 | 1,229.00 | 1,229.00 | 1,180.00 | 1,188.00 | 11,880.00 | 65,683 |
| 2025-02-24 | 1,242.00 | 1,243.00 | 1,210.00 | 1,230.00 | 12,300.00 | 40,096 |
| 2025-02-21 | 1,267.00 | 1,290.00 | 1,240.00 | 1,241.00 | 12,410.00 | 56,023 |
| 2025-02-20 | 1,340.00 | 1,360.00 | 1,255.00 | 1,267.00 | 12,670.00 | 81,167 |
| 2025-02-19 | 1,312.00 | 1,391.00 | 1,284.00 | 1,297.00 | 12,970.00 | 176,264 |
| 2025-02-18 | 1,222.00 | 1,317.00 | 1,195.00 | 1,305.00 | 13,050.00 | 130,723 |
| 2025-02-17 | 1,220.00 | 1,231.00 | 1,201.00 | 1,213.00 | 12,130.00 | 53,939 |
| 2025-02-14 | 1,142.00 | 1,256.00 | 1,142.00 | 1,213.00 | 12,130.00 | 165,824 |
| 2025-02-13 | 1,183.00 | 1,200.00 | 1,140.00 | 1,149.00 | 11,490.00 | 106,715 |
| 2025-02-12 | 1,195.00 | 1,214.00 | 1,166.00 | 1,189.00 | 11,890.00 | 56,329 |
| 2025-02-11 | 1,220.00 | 1,244.00 | 1,193.00 | 1,195.00 | 11,950.00 | 62,456 |
| 2025-02-10 | 1,210.00 | 1,228.00 | 1,183.00 | 1,218.00 | 12,180.00 | 62,436 |
| 2025-02-07 | 1,267.00 | 1,278.00 | 1,204.00 | 1,215.00 | 12,150.00 | 98,941 |
| 2025-02-06 | 1,366.00 | 1,370.00 | 1,240.00 | 1,266.00 | 12,660.00 | 152,247 |
| 2025-02-05 | 1,268.00 | 1,389.00 | 1,268.00 | 1,376.00 | 13,760.00 | 142,999 |
| 2025-02-04 | 1,257.00 | 1,280.00 | 1,250.00 | 1,263.00 | 12,630.00 | 57,621 |
| 2025-02-03 | 1,265.00 | 1,299.00 | 1,239.00 | 1,254.00 | 12,540.00 | 101,018 |
| 2025-01-31 | 1,332.00 | 1,339.00 | 1,303.00 | 1,315.00 | 13,150.00 | 60,450 |
| 2025-01-24 | 1,350.00 | 1,350.00 | 1,276.00 | 1,332.00 | 13,320.00 | 115,368 |
| 2025-01-23 | 1,333.00 | 1,357.00 | 1,311.00 | 1,311.00 | 13,110.00 | 78,038 |
| 2025-01-22 | 1,390.00 | 1,399.00 | 1,337.00 | 1,337.00 | 13,370.00 | 90,300 |
| 2025-01-21 | 1,401.00 | 1,410.00 | 1,384.00 | 1,390.00 | 13,900.00 | 48,618 |
| 2025-01-20 | 1,420.00 | 1,425.00 | 1,390.00 | 1,401.00 | 14,010.00 | 52,418 |
| 2025-01-17 | 1,448.00 | 1,448.00 | 1,397.00 | 1,402.00 | 14,020.00 | 75,441 |
| 2025-01-16 | 1,457.00 | 1,518.00 | 1,437.00 | 1,447.00 | 14,470.00 | 108,678 |
| 2025-01-15 | 1,406.00 | 1,442.00 | 1,381.00 | 1,442.00 | 14,420.00 | 68,916 |
| 2025-01-14 | 1,433.00 | 1,489.00 | 1,416.00 | 1,419.00 | 14,190.00 | 59,130 |
| 2025-01-13 | 1,512.00 | 1,512.00 | 1,431.00 | 1,458.00 | 14,580.00 | 74,066 |
| 2025-01-10 | 1,560.00 | 1,566.00 | 1,500.00 | 1,512.00 | 15,120.00 | 70,965 |
| 2025-01-09 | 1,534.00 | 1,591.00 | 1,488.00 | 1,547.00 | 15,470.00 | 89,316 |
| 2025-01-08 | 1,560.00 | 1,580.00 | 1,511.00 | 1,521.00 | 15,210.00 | 68,767 |
| 2025-01-07 | 1,547.00 | 1,588.00 | 1,532.00 | 1,559.00 | 15,590.00 | 82,771 |
| 2025-01-06 | 1,487.00 | 1,556.00 | 1,487.00 | 1,539.00 | 15,390.00 | 104,586 |
| 2025-01-03 | 1,452.00 | 1,530.00 | 1,452.00 | 1,486.00 | 14,860.00 | 87,150 |
| 2025-01-02 | 1,405.00 | 1,476.00 | 1,405.00 | 1,452.00 | 14,520.00 | 82,454 |
| 2024-12-30 | 1,400.00 | 1,443.00 | 1,387.00 | 1,405.00 | 14,050.00 | 87,226 |
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.