GEOLIT ENERGY COLTD LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,400.00 | 1,443.00 | 1,387.00 | 1,405.00 | 14,050.00 | 87,226 |
| 2024-12-27 | 1,400.00 | 1,443.00 | 1,372.00 | 1,433.00 | 14,330.00 | 101,757 |
| 2024-12-26 | 1,490.00 | 1,516.00 | 1,400.00 | 1,402.00 | 14,020.00 | 136,593 |
| 2024-12-24 | 1,503.00 | 1,547.00 | 1,487.00 | 1,490.00 | 14,900.00 | 93,963 |
| 2024-12-23 | 1,531.00 | 1,584.00 | 1,505.00 | 1,516.00 | 15,160.00 | 99,681 |
| 2024-12-20 | 1,501.00 | 1,557.00 | 1,474.00 | 1,547.00 | 15,470.00 | 165,402 |
| 2024-12-19 | 1,570.00 | 1,594.00 | 1,515.00 | 1,515.00 | 15,150.00 | 138,885 |
| 2024-12-18 | 1,638.00 | 1,652.00 | 1,590.00 | 1,600.00 | 16,000.00 | 162,418 |
| 2024-12-17 | 1,640.00 | 1,763.00 | 1,552.00 | 1,656.00 | 16,560.00 | 641,371 |
| 2024-12-16 | 1,700.00 | 1,744.00 | 1,654.00 | 1,665.00 | 16,650.00 | 267,851 |
| 2024-12-13 | 1,800.00 | 1,838.00 | 1,663.00 | 1,687.00 | 16,870.00 | 475,860 |
| 2024-12-12 | 1,520.00 | 1,874.00 | 1,508.00 | 1,740.00 | 17,400.00 | 1,372,152 |
| 2024-12-11 | 1,511.00 | 1,609.00 | 1,454.00 | 1,482.00 | 14,820.00 | 325,562 |
| 2024-12-10 | 1,492.00 | 1,567.00 | 1,453.00 | 1,509.00 | 15,090.00 | 404,506 |
| 2024-12-09 | 1,658.00 | 1,700.00 | 1,500.00 | 1,500.00 | 15,000.00 | 441,455 |
| 2024-12-06 | 1,877.00 | 1,889.00 | 1,711.00 | 1,724.00 | 17,240.00 | 331,142 |
| 2024-12-05 | 2,025.00 | 2,060.00 | 1,655.00 | 1,888.00 | 18,880.00 | 1,007,366 |
| 2024-12-04 | 1,926.00 | 1,993.00 | 1,855.00 | 1,910.00 | 19,100.00 | 702,057 |
| 2024-12-03 | 1,765.00 | 2,085.00 | 1,765.00 | 1,994.00 | 19,940.00 | 2,338,616 |
| 2024-12-02 | 1,646.00 | 1,763.00 | 1,646.00 | 1,725.00 | 17,250.00 | 476,108 |
| 2024-11-29 | 1,655.00 | 1,720.00 | 1,574.00 | 1,645.00 | 16,450.00 | 547,693 |
| 2024-11-28 | 1,783.00 | 1,920.00 | 1,630.00 | 1,654.00 | 16,540.00 | 1,816,192 |
| 2024-11-27 | 1,718.00 | 1,800.00 | 1,598.00 | 1,781.00 | 17,810.00 | 2,536,935 |
| 2024-11-26 | 1,315.00 | 1,524.00 | 1,250.00 | 1,488.00 | 14,880.00 | 1,570,838 |
| 2024-11-25 | 1,590.00 | 1,789.00 | 1,236.00 | 1,300.00 | 13,000.00 | 3,376,533 |
| 2024-11-22 | 1,350.00 | 1,468.00 | 1,332.00 | 1,450.00 | 14,500.00 | 630,749 |
| 2024-11-21 | 1,380.00 | 1,466.00 | 1,344.00 | 1,369.00 | 13,690.00 | 470,934 |
| 2024-11-20 | 1,215.00 | 1,520.00 | 1,203.00 | 1,402.00 | 14,020.00 | 1,928,262 |
| 2024-11-19 | 1,249.00 | 1,260.00 | 1,185.00 | 1,215.00 | 12,150.00 | 164,929 |
| 2024-11-18 | 1,313.00 | 1,355.00 | 1,250.00 | 1,260.00 | 12,600.00 | 275,308 |
| 2024-11-15 | 1,319.00 | 1,360.00 | 1,239.00 | 1,254.00 | 12,540.00 | 389,362 |
| 2024-11-14 | 1,240.00 | 1,319.00 | 1,157.00 | 1,319.00 | 13,190.00 | 471,803 |
| 2024-11-13 | 1,265.00 | 1,289.00 | 1,150.00 | 1,239.00 | 12,390.00 | 571,502 |
| 2024-11-12 | 1,301.00 | 1,420.00 | 1,211.00 | 1,275.00 | 12,750.00 | 2,210,010 |
| 2024-11-11 | 1,037.00 | 1,287.00 | 1,011.00 | 1,287.00 | 12,870.00 | 2,540,917 |
| 2024-11-08 | 975.00 | 1,037.00 | 970.00 | 990.00 | 9,900.00 | 106,291 |
| 2024-11-07 | 1,011.00 | 1,019.00 | 944.00 | 956.00 | 9,560.00 | 164,954 |
| 2024-11-06 | 1,101.00 | 1,135.00 | 1,006.00 | 1,010.00 | 10,100.00 | 210,303 |
| 2024-11-05 | 1,023.00 | 1,150.00 | 1,020.00 | 1,110.00 | 11,100.00 | 453,112 |
| 2024-11-04 | 1,000.00 | 1,045.00 | 988.00 | 1,026.00 | 10,260.00 | 75,828 |
| 2024-11-01 | 1,020.00 | 1,020.00 | 985.00 | 998.00 | 9,980.00 | 44,788 |
| 2024-10-31 | 988.00 | 1,030.00 | 968.00 | 1,006.00 | 10,060.00 | 90,362 |
| 2024-10-30 | 996.00 | 1,004.00 | 988.00 | 988.00 | 9,880.00 | 50,106 |
| 2024-10-29 | 1,042.00 | 1,042.00 | 992.00 | 996.00 | 9,960.00 | 45,926 |
| 2024-10-28 | 1,003.00 | 1,030.00 | 995.00 | 1,014.00 | 10,140.00 | 53,073 |
| 2024-10-25 | 1,003.00 | 1,011.00 | 986.00 | 993.00 | 9,930.00 | 41,868 |
| 2024-10-24 | 1,000.00 | 1,013.00 | 980.00 | 992.00 | 9,920.00 | 74,740 |
| 2024-10-23 | 1,030.00 | 1,079.00 | 994.00 | 1,000.00 | 10,000.00 | 123,721 |
| 2024-10-22 | 1,010.00 | 1,037.00 | 969.00 | 1,035.00 | 10,350.00 | 180,028 |
| 2024-10-21 | 1,015.00 | 1,040.00 | 999.00 | 1,004.00 | 10,040.00 | 61,435 |
| 2024-10-18 | 1,056.00 | 1,064.00 | 1,014.00 | 1,015.00 | 10,150.00 | 60,777 |
| 2024-10-17 | 1,076.00 | 1,088.00 | 1,053.00 | 1,062.00 | 10,620.00 | 28,649 |
| 2024-10-16 | 1,080.00 | 1,091.00 | 1,050.00 | 1,071.00 | 10,710.00 | 48,706 |
| 2024-10-15 | 1,062.00 | 1,119.00 | 1,031.00 | 1,084.00 | 10,840.00 | 86,994 |
| 2024-10-14 | 1,008.00 | 1,083.00 | 1,002.00 | 1,062.00 | 10,620.00 | 105,413 |
| 2024-10-11 | 1,065.00 | 1,094.00 | 1,009.00 | 1,012.00 | 10,120.00 | 130,321 |
| 2024-10-10 | 1,077.00 | 1,120.00 | 990.00 | 1,058.00 | 10,580.00 | 197,393 |
| 2024-10-08 | 1,175.00 | 1,178.00 | 1,032.00 | 1,040.00 | 10,400.00 | 288,604 |
| 2024-10-07 | 1,075.00 | 1,200.00 | 1,075.00 | 1,175.00 | 11,750.00 | 273,277 |
| 2024-10-04 | 1,122.00 | 1,148.00 | 1,069.00 | 1,071.00 | 10,710.00 | 126,012 |
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.