GEOLIT ENERGY COLTD LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 1,139.00 | 1,144.00 | 1,108.00 | 1,122.00 | 11,220.00 | 94,005 |
| 2024-09-30 | 1,230.00 | 1,235.00 | 1,147.00 | 1,149.00 | 11,490.00 | 141,050 |
| 2024-09-27 | 1,245.00 | 1,281.00 | 1,211.00 | 1,211.00 | 12,110.00 | 90,202 |
| 2024-09-26 | 1,218.00 | 1,242.00 | 1,214.00 | 1,238.00 | 12,380.00 | 60,747 |
| 2024-09-25 | 1,258.00 | 1,259.00 | 1,207.00 | 1,217.00 | 12,170.00 | 79,206 |
| 2024-09-24 | 1,217.00 | 1,250.00 | 1,210.00 | 1,236.00 | 12,360.00 | 67,021 |
| 2024-09-23 | 1,231.00 | 1,244.00 | 1,206.00 | 1,215.00 | 12,150.00 | 61,909 |
| 2024-09-20 | 1,230.00 | 1,256.00 | 1,220.00 | 1,244.00 | 12,440.00 | 65,586 |
| 2024-09-19 | 1,310.00 | 1,320.00 | 1,216.00 | 1,219.00 | 12,190.00 | 114,215 |
| 2024-09-13 | 1,265.00 | 1,322.00 | 1,216.00 | 1,280.00 | 12,800.00 | 117,838 |
| 2024-09-12 | 1,250.00 | 1,374.00 | 1,240.00 | 1,265.00 | 12,650.00 | 241,741 |
| 2024-09-11 | 1,211.00 | 1,236.00 | 1,190.00 | 1,202.00 | 12,020.00 | 63,049 |
| 2024-09-10 | 1,210.00 | 1,233.00 | 1,196.00 | 1,210.00 | 12,100.00 | 62,859 |
| 2024-09-09 | 1,210.00 | 1,238.00 | 1,205.00 | 1,206.00 | 12,060.00 | 86,388 |
| 2024-09-06 | 1,285.00 | 1,320.00 | 1,235.00 | 1,250.00 | 12,500.00 | 98,887 |
| 2024-09-05 | 1,332.00 | 1,336.00 | 1,260.00 | 1,285.00 | 12,850.00 | 57,549 |
| 2024-09-04 | 1,340.00 | 1,340.00 | 1,290.00 | 1,312.00 | 13,120.00 | 68,838 |
| 2024-09-03 | 1,415.00 | 1,415.00 | 1,359.00 | 1,362.00 | 13,620.00 | 76,241 |
| 2024-09-02 | 1,390.00 | 1,437.00 | 1,356.00 | 1,400.00 | 14,000.00 | 85,193 |
| 2024-08-30 | 1,331.00 | 1,400.00 | 1,330.00 | 1,384.00 | 13,840.00 | 81,179 |
| 2024-08-29 | 1,252.00 | 1,361.00 | 1,252.00 | 1,341.00 | 13,410.00 | 80,734 |
| 2024-08-28 | 1,358.00 | 1,432.00 | 1,249.00 | 1,301.00 | 13,010.00 | 170,396 |
| 2024-08-27 | 1,419.00 | 1,419.00 | 1,310.00 | 1,331.00 | 13,310.00 | 151,000 |
| 2024-08-26 | 1,467.00 | 1,490.00 | 1,415.00 | 1,420.00 | 14,200.00 | 94,815 |
| 2024-08-23 | 1,431.00 | 1,490.00 | 1,386.00 | 1,486.00 | 14,860.00 | 126,932 |
| 2024-08-22 | 1,460.00 | 1,540.00 | 1,425.00 | 1,431.00 | 14,310.00 | 178,070 |
| 2024-08-21 | 1,479.00 | 1,479.00 | 1,425.00 | 1,447.00 | 14,470.00 | 72,885 |
| 2024-08-20 | 1,440.00 | 1,498.00 | 1,440.00 | 1,468.00 | 14,680.00 | 101,639 |
| 2024-08-19 | 1,470.00 | 1,484.00 | 1,420.00 | 1,439.00 | 14,390.00 | 89,729 |
| 2024-08-16 | 1,530.00 | 1,531.00 | 1,462.00 | 1,466.00 | 14,660.00 | 121,686 |
| 2024-08-14 | 1,460.00 | 1,541.00 | 1,460.00 | 1,511.00 | 15,110.00 | 126,156 |
| 2024-08-13 | 1,516.00 | 1,521.00 | 1,434.00 | 1,455.00 | 14,550.00 | 97,010 |
| 2024-08-12 | 1,502.00 | 1,540.00 | 1,490.00 | 1,516.00 | 15,160.00 | 64,174 |
| 2024-08-09 | 1,457.00 | 1,550.00 | 1,457.00 | 1,501.00 | 15,010.00 | 152,880 |
| 2024-08-08 | 1,549.00 | 1,559.00 | 1,446.00 | 1,457.00 | 14,570.00 | 101,379 |
| 2024-08-07 | 1,500.00 | 1,548.00 | 1,495.00 | 1,520.00 | 15,200.00 | 58,786 |
| 2024-08-06 | 1,403.00 | 1,540.00 | 1,403.00 | 1,515.00 | 15,150.00 | 96,558 |
| 2024-08-05 | 1,590.00 | 1,590.00 | 1,403.00 | 1,403.00 | 14,030.00 | 289,242 |
| 2024-08-02 | 1,683.00 | 1,710.00 | 1,611.00 | 1,612.00 | 16,120.00 | 75,992 |
| 2024-08-01 | 1,744.00 | 1,768.00 | 1,660.00 | 1,679.00 | 16,790.00 | 108,505 |
| 2024-07-31 | 1,801.00 | 1,821.00 | 1,740.00 | 1,758.00 | 17,580.00 | 104,252 |
| 2024-07-30 | 1,767.00 | 1,896.00 | 1,755.00 | 1,857.00 | 18,570.00 | 237,981 |
| 2024-07-29 | 1,600.00 | 1,798.00 | 1,600.00 | 1,765.00 | 17,650.00 | 143,071 |
| 2024-07-26 | 1,607.00 | 1,637.00 | 1,596.00 | 1,600.00 | 16,000.00 | 41,603 |
| 2024-07-25 | 1,640.00 | 1,650.00 | 1,589.00 | 1,606.00 | 16,060.00 | 90,454 |
| 2024-07-24 | 1,698.00 | 1,718.00 | 1,655.00 | 1,660.00 | 16,600.00 | 59,291 |
| 2024-07-23 | 1,728.00 | 1,783.00 | 1,697.00 | 1,697.00 | 16,970.00 | 57,186 |
| 2024-07-22 | 1,772.00 | 1,802.00 | 1,702.00 | 1,734.00 | 17,340.00 | 78,510 |
| 2024-07-19 | 1,640.00 | 1,799.00 | 1,640.00 | 1,772.00 | 17,720.00 | 112,083 |
| 2024-07-18 | 1,650.00 | 1,670.00 | 1,630.00 | 1,640.00 | 16,400.00 | 88,194 |
| 2024-07-17 | 1,762.00 | 1,779.00 | 1,695.00 | 1,700.00 | 17,000.00 | 101,687 |
| 2024-07-16 | 1,800.00 | 1,863.00 | 1,750.00 | 1,760.00 | 17,600.00 | 77,070 |
| 2024-07-15 | 1,802.00 | 1,817.00 | 1,789.00 | 1,803.00 | 18,030.00 | 35,983 |
| 2024-07-12 | 1,850.00 | 1,869.00 | 1,778.00 | 1,801.00 | 18,010.00 | 76,931 |
| 2024-07-11 | 1,845.00 | 1,875.00 | 1,821.00 | 1,848.00 | 18,480.00 | 56,434 |
| 2024-07-10 | 1,901.00 | 1,905.00 | 1,828.00 | 1,840.00 | 18,400.00 | 73,990 |
| 2024-07-09 | 1,815.00 | 1,925.00 | 1,815.00 | 1,896.00 | 18,960.00 | 157,574 |
| 2024-07-08 | 1,753.00 | 1,847.00 | 1,753.00 | 1,815.00 | 18,150.00 | 91,933 |
| 2024-07-05 | 1,769.00 | 1,815.00 | 1,750.00 | 1,753.00 | 17,530.00 | 96,944 |
| 2024-07-04 | 1,840.00 | 1,862.00 | 1,750.00 | 1,771.00 | 17,710.00 | 170,190 |
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.