G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,910.00 | 7,990.00 | 7,640.00 | 7,710.00 | 7,609.87 | 176,979 |
| 2024-07-24 | 8,050.00 | 8,190.00 | 8,010.00 | 8,010.00 | 7,905.97 | 130,151 |
| 2024-07-23 | 8,090.00 | 8,210.00 | 8,040.00 | 8,040.00 | 7,935.58 | 181,480 |
| 2024-07-22 | 8,230.00 | 8,370.00 | 8,010.00 | 8,120.00 | 8,014.55 | 311,082 |
| 2024-07-19 | 8,870.00 | 8,870.00 | 8,230.00 | 8,300.00 | 8,192.21 | 477,412 |
| 2024-07-18 | 10,080.00 | 10,200.00 | 8,910.00 | 8,950.00 | 8,833.77 | 1,454,794 |
| 2024-07-17 | 9,140.00 | 9,590.00 | 8,990.00 | 9,030.00 | 8,912.73 | 522,728 |
| 2024-07-16 | 9,940.00 | 9,960.00 | 9,150.00 | 9,350.00 | 9,228.57 | 580,135 |
| 2024-07-15 | 10,130.00 | 10,290.00 | 9,900.00 | 10,050.00 | 9,919.48 | 504,373 |
| 2024-07-12 | 10,140.00 | 10,340.00 | 9,900.00 | 10,060.00 | 9,929.35 | 702,845 |
| 2024-07-11 | 10,610.00 | 10,650.00 | 10,100.00 | 10,230.00 | 10,097.14 | 1,448,045 |
| 2024-07-10 | 10,320.00 | 10,330.00 | 9,960.00 | 10,170.00 | 10,037.92 | 1,330,639 |
| 2024-07-09 | 9,940.00 | 10,270.00 | 9,790.00 | 10,220.00 | 10,087.27 | 1,621,208 |
| 2024-07-08 | 9,270.00 | 9,890.00 | 9,200.00 | 9,770.00 | 9,643.12 | 771,368 |
| 2024-07-05 | 8,780.00 | 9,290.00 | 8,780.00 | 9,250.00 | 9,129.87 | 289,988 |
| 2024-07-04 | 8,920.00 | 9,070.00 | 8,800.00 | 8,830.00 | 8,715.32 | 183,364 |
| 2024-07-03 | 9,000.00 | 9,150.00 | 8,840.00 | 8,970.00 | 8,853.51 | 246,836 |
| 2024-07-02 | 9,460.00 | 9,540.00 | 8,950.00 | 8,980.00 | 8,863.38 | 332,715 |
| 2024-07-01 | 9,610.00 | 9,710.00 | 9,480.00 | 9,570.00 | 9,445.71 | 180,543 |
| 2024-06-28 | 9,380.00 | 9,630.00 | 9,310.00 | 9,530.00 | 9,406.23 | 211,646 |
| 2024-06-27 | 9,600.00 | 9,600.00 | 9,320.00 | 9,400.00 | 9,277.92 | 457,847 |
| 2024-06-26 | 9,660.00 | 9,830.00 | 9,620.00 | 9,670.00 | 9,544.42 | 168,631 |
| 2024-06-25 | 9,500.00 | 9,740.00 | 9,390.00 | 9,600.00 | 9,475.32 | 179,920 |
| 2024-06-24 | 9,740.00 | 9,830.00 | 9,520.00 | 9,520.00 | 9,396.36 | 208,601 |
| 2024-06-21 | 9,900.00 | 10,040.00 | 9,700.00 | 9,730.00 | 9,603.64 | 235,908 |
| 2024-06-20 | 10,150.00 | 10,150.00 | 9,890.00 | 9,900.00 | 9,771.43 | 206,020 |
| 2024-06-19 | 10,010.00 | 10,190.00 | 9,890.00 | 10,100.00 | 9,968.83 | 479,350 |
| 2024-06-18 | 9,730.00 | 9,930.00 | 9,550.00 | 9,930.00 | 9,801.04 | 340,248 |
| 2024-06-17 | 9,920.00 | 9,920.00 | 9,640.00 | 9,660.00 | 9,534.55 | 241,425 |
| 2024-06-14 | 9,990.00 | 10,030.00 | 9,660.00 | 9,870.00 | 9,741.82 | 364,216 |
| 2024-06-13 | 10,100.00 | 10,180.00 | 9,900.00 | 9,900.00 | 9,771.43 | 437,482 |
| 2024-06-12 | 10,300.00 | 10,450.00 | 10,130.00 | 10,160.00 | 10,028.05 | 532,602 |
| 2024-06-11 | 10,540.00 | 10,680.00 | 10,110.00 | 10,110.00 | 9,978.70 | 806,582 |
| 2024-06-10 | 10,110.00 | 10,660.00 | 10,110.00 | 10,620.00 | 10,482.08 | 1,059,253 |
| 2024-06-07 | 10,020.00 | 10,380.00 | 9,920.00 | 10,080.00 | 9,949.09 | 731,894 |
| 2024-06-05 | 10,010.00 | 10,330.00 | 9,800.00 | 10,050.00 | 9,919.48 | 790,572 |
| 2024-06-04 | 10,650.00 | 10,800.00 | 10,080.00 | 10,100.00 | 9,968.83 | 1,120,211 |
| 2024-06-03 | 11,250.00 | 11,820.00 | 10,650.00 | 10,840.00 | 10,699.22 | 5,056,537 |
| 2024-05-31 | 10,200.00 | 10,740.00 | 10,200.00 | 10,360.00 | 10,225.45 | 1,990,467 |
| 2024-05-30 | 10,450.00 | 10,800.00 | 10,100.00 | 10,300.00 | 10,166.23 | 1,923,797 |
| 2024-05-29 | 12,190.00 | 12,740.00 | 10,560.00 | 10,640.00 | 10,501.82 | 13,914,640 |
| 2024-05-28 | 11,250.00 | 11,300.00 | 10,670.00 | 10,950.00 | 10,807.79 | 2,593,390 |
| 2024-05-27 | 11,380.00 | 11,840.00 | 10,950.00 | 11,250.00 | 11,103.90 | 6,392,056 |
| 2024-05-24 | 10,280.00 | 10,890.00 | 10,120.00 | 10,890.00 | 10,748.57 | 1,996,750 |
| 2024-05-23 | 10,520.00 | 10,760.00 | 10,140.00 | 10,270.00 | 10,136.62 | 2,790,472 |
| 2024-05-22 | 10,110.00 | 10,980.00 | 10,090.00 | 10,100.00 | 9,968.83 | 4,822,270 |
| 2024-05-21 | 10,170.00 | 10,210.00 | 9,860.00 | 10,140.00 | 10,008.31 | 611,768 |
| 2024-05-20 | 10,220.00 | 10,390.00 | 10,110.00 | 10,160.00 | 10,028.05 | 586,116 |
| 2024-05-17 | 10,070.00 | 10,420.00 | 9,940.00 | 10,070.00 | 9,939.22 | 617,539 |
| 2024-05-16 | 10,170.00 | 10,350.00 | 10,040.00 | 10,120.00 | 9,988.57 | 791,099 |
| 2024-05-14 | 9,960.00 | 10,280.00 | 9,870.00 | 10,150.00 | 10,018.18 | 1,001,192 |
| 2024-05-13 | 9,710.00 | 10,500.00 | 9,690.00 | 10,010.00 | 9,880.00 | 3,230,483 |
| 2024-05-10 | 9,740.00 | 9,890.00 | 9,550.00 | 9,590.00 | 9,465.45 | 698,143 |
| 2024-05-09 | 9,830.00 | 10,090.00 | 9,620.00 | 9,640.00 | 9,514.81 | 998,795 |
| 2024-05-08 | 9,970.00 | 10,790.00 | 9,780.00 | 9,980.00 | 9,850.39 | 6,444,340 |
| 2024-05-07 | 8,960.00 | 9,390.00 | 8,960.00 | 9,360.00 | 9,238.44 | 393,544 |
| 2024-05-03 | 9,070.00 | 9,140.00 | 8,880.00 | 9,010.00 | 8,892.99 | 187,801 |
| 2024-05-02 | 9,290.00 | 9,350.00 | 9,070.00 | 9,080.00 | 8,962.08 | 184,938 |
| 2024-04-30 | 9,350.00 | 9,430.00 | 9,170.00 | 9,220.00 | 9,100.26 | 312,989 |
| 2024-04-29 | 9,240.00 | 9,480.00 | 9,170.00 | 9,310.00 | 9,189.09 | 603,774 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.