GEOLIT ENERGY COLTD LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 793.00 | 796.00 | 720.00 | 729.00 | 729.00 | 727,004 |
| 2026-10-16 | 748.00 | 818.00 | 736.00 | 796.00 | 796.00 | 409,058 |
| 2026-10-15 | 799.00 | 800.00 | 716.00 | 748.00 | 748.00 | 509,440 |
| 2026-10-14 | 823.00 | 849.00 | 799.00 | 800.00 | 800.00 | 601,667 |
| 2026-10-13 | 848.00 | 869.00 | 781.00 | 823.00 | 823.00 | 1,814,925 |
| 2026-10-12 | 875.00 | 875.00 | 820.00 | 832.00 | 832.00 | 328,509 |
| 2026-10-08 | 881.00 | 881.00 | 808.00 | 835.00 | 835.00 | 711,368 |
| 2026-10-07 | 873.00 | 887.00 | 860.00 | 881.00 | 881.00 | 705,675 |
| 2026-10-06 | 820.00 | 905.00 | 820.00 | 872.00 | 872.00 | 1,764,686 |
| 2026-10-02 | 835.00 | 884.00 | 802.00 | 818.00 | 818.00 | 1,040,730 |
| 2026-10-01 | 859.00 | 895.00 | 780.00 | 832.00 | 832.00 | 3,737,321 |
| 2026-09-30 | 707.00 | 895.00 | 697.00 | 810.00 | 810.00 | 14,745,482 |
| 2026-09-29 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 483,651 |
| 2026-09-28 | 2,335.00 | 2,335.00 | 1,415.00 | 1,415.00 | 1,415.00 | 2,342,531 |
| 2026-09-23 | 2,400.00 | 2,415.00 | 1,703.00 | 2,020.00 | 2,020.00 | 1,717,544 |
| 2026-09-22 | 2,740.00 | 2,755.00 | 2,280.00 | 2,415.00 | 2,415.00 | 563,953 |
| 2026-09-21 | 2,880.00 | 2,915.00 | 2,740.00 | 2,740.00 | 2,740.00 | 78,599 |
| 2026-09-18 | 2,980.00 | 2,980.00 | 2,760.00 | 2,880.00 | 2,880.00 | 85,873 |
| 2026-09-17 | 2,870.00 | 2,980.00 | 2,750.00 | 2,900.00 | 2,900.00 | 127,963 |
| 2026-09-16 | 3,015.00 | 3,065.00 | 2,850.00 | 2,870.00 | 2,870.00 | 156,196 |
| 2026-09-15 | 3,175.00 | 3,175.00 | 2,970.00 | 3,015.00 | 3,015.00 | 121,008 |
| 2026-09-14 | 3,200.00 | 3,220.00 | 3,065.00 | 3,185.00 | 3,185.00 | 99,031 |
| 2026-09-11 | 3,050.00 | 3,280.00 | 2,925.00 | 3,200.00 | 3,200.00 | 145,206 |
| 2026-09-10 | 3,005.00 | 3,300.00 | 2,890.00 | 3,065.00 | 3,065.00 | 183,111 |
| 2026-09-09 | 3,000.00 | 3,050.00 | 2,920.00 | 3,025.00 | 3,025.00 | 78,334 |
| 2026-09-08 | 2,920.00 | 3,040.00 | 2,840.00 | 3,015.00 | 3,015.00 | 112,438 |
| 2026-09-07 | 3,005.00 | 3,025.00 | 2,820.00 | 2,935.00 | 2,935.00 | 137,557 |
| 2026-09-04 | 2,750.00 | 3,090.00 | 2,540.00 | 3,005.00 | 3,005.00 | 265,785 |
| 2026-09-03 | 2,795.00 | 3,050.00 | 2,210.00 | 2,770.00 | 2,770.00 | 540,988 |
| 2026-09-02 | 2,910.00 | 3,100.00 | 2,645.00 | 2,675.00 | 2,675.00 | 162,798 |
| 2026-09-01 | 3,385.00 | 3,390.00 | 2,620.00 | 2,910.00 | 2,910.00 | 746,057 |
| 2026-08-31 | 3,695.00 | 3,695.00 | 3,130.00 | 3,385.00 | 3,385.00 | 301,002 |
| 2026-08-28 | 3,400.00 | 3,600.00 | 3,265.00 | 3,550.00 | 3,550.00 | 133,587 |
| 2026-08-27 | 3,545.00 | 3,830.00 | 3,400.00 | 3,460.00 | 3,460.00 | 307,858 |
| 2026-08-26 | 3,975.00 | 3,975.00 | 3,200.00 | 3,545.00 | 3,545.00 | 504,695 |
| 2026-08-25 | 3,990.00 | 3,990.00 | 3,200.00 | 3,620.00 | 3,620.00 | 183,513 |
| 2026-08-24 | 3,780.00 | 3,855.00 | 3,550.00 | 3,665.00 | 3,665.00 | 152,245 |
| 2026-08-21 | 3,700.00 | 3,795.00 | 2,665.00 | 3,780.00 | 3,780.00 | 1,132,188 |
| 2026-08-20 | 3,855.00 | 3,855.00 | 3,640.00 | 3,700.00 | 3,700.00 | 114,246 |
| 2026-08-19 | 3,705.00 | 3,870.00 | 3,615.00 | 3,855.00 | 3,855.00 | 140,394 |
| 2026-08-18 | 4,050.00 | 4,055.00 | 3,760.00 | 3,870.00 | 3,870.00 | 141,078 |
| 2026-08-14 | 4,100.00 | 4,100.00 | 3,810.00 | 4,050.00 | 4,050.00 | 160,896 |
| 2026-08-13 | 4,025.00 | 4,125.00 | 3,730.00 | 4,050.00 | 4,050.00 | 299,732 |
| 2026-08-12 | 3,970.00 | 4,030.00 | 3,775.00 | 4,025.00 | 4,025.00 | 191,596 |
| 2026-08-11 | 3,650.00 | 4,000.00 | 3,560.00 | 3,855.00 | 3,855.00 | 238,814 |
| 2026-08-10 | 3,660.00 | 3,720.00 | 3,485.00 | 3,670.00 | 3,670.00 | 148,184 |
| 2026-08-07 | 3,740.00 | 3,860.00 | 3,660.00 | 3,670.00 | 3,670.00 | 238,514 |
| 2026-08-06 | 3,770.00 | 3,810.00 | 3,555.00 | 3,695.00 | 3,695.00 | 227,496 |
| 2026-08-05 | 3,610.00 | 3,750.00 | 3,500.00 | 3,730.00 | 3,730.00 | 266,947 |
| 2026-08-04 | 3,205.00 | 3,610.00 | 3,170.00 | 3,535.00 | 3,535.00 | 487,490 |
| 2026-08-03 | 3,155.00 | 3,265.00 | 3,070.00 | 3,205.00 | 3,205.00 | 191,600 |
| 2026-07-31 | 3,060.00 | 3,325.00 | 3,060.00 | 3,150.00 | 3,150.00 | 268,658 |
| 2026-07-30 | 3,065.00 | 3,190.00 | 2,990.00 | 3,145.00 | 3,145.00 | 149,011 |
| 2026-07-29 | 3,200.00 | 3,250.00 | 3,060.00 | 3,140.00 | 3,140.00 | 177,660 |
| 2026-07-28 | 3,155.00 | 3,260.00 | 2,780.00 | 3,200.00 | 3,200.00 | 273,279 |
| 2026-07-27 | 3,285.00 | 3,345.00 | 3,050.00 | 3,155.00 | 3,155.00 | 300,572 |
| 2026-07-24 | 2,980.00 | 3,150.00 | 2,880.00 | 3,100.00 | 3,100.00 | 179,449 |
| 2026-07-23 | 3,030.00 | 3,270.00 | 2,960.00 | 2,960.00 | 2,960.00 | 348,821 |
| 2026-07-22 | 2,920.00 | 3,120.00 | 2,835.00 | 3,085.00 | 3,085.00 | 247,481 |
| 2026-07-21 | 2,905.00 | 3,040.00 | 2,680.00 | 2,875.00 | 2,875.00 | 172,026 |
Page 1 of 4 · 228 trading daysOlder →
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.