G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9,240.00 | 9,480.00 | 9,170.00 | 9,310.00 | 9,189.09 | 603,774 |
| 2024-04-26 | 9,070.00 | 9,230.00 | 8,970.00 | 9,090.00 | 8,971.95 | 341,593 |
| 2024-04-25 | 8,970.00 | 9,340.00 | 8,880.00 | 9,070.00 | 8,952.21 | 588,126 |
| 2024-04-24 | 8,990.00 | 9,130.00 | 8,900.00 | 9,060.00 | 8,942.34 | 386,562 |
| 2024-04-23 | 9,030.00 | 9,070.00 | 8,820.00 | 8,980.00 | 8,863.38 | 474,846 |
| 2024-04-22 | 8,500.00 | 9,280.00 | 8,500.00 | 9,050.00 | 8,932.47 | 2,159,275 |
| 2024-04-19 | 8,540.00 | 8,620.00 | 8,000.00 | 8,260.00 | 8,152.73 | 552,391 |
| 2024-04-18 | 8,400.00 | 8,810.00 | 8,340.00 | 8,700.00 | 8,587.01 | 804,704 |
| 2024-04-17 | 8,340.00 | 8,640.00 | 8,250.00 | 8,330.00 | 8,221.82 | 1,071,223 |
| 2024-04-16 | 7,950.00 | 9,450.00 | 7,900.00 | 8,590.00 | 8,478.44 | 11,503,440 |
| 2024-04-15 | 8,150.00 | 8,300.00 | 7,990.00 | 8,090.00 | 7,984.94 | 132,344 |
| 2024-04-12 | 7,970.00 | 8,580.00 | 7,770.00 | 8,320.00 | 8,211.95 | 389,819 |
| 2024-04-11 | 8,500.00 | 8,500.00 | 7,930.00 | 7,960.00 | 7,856.62 | 420,444 |
| 2024-04-09 | 8,790.00 | 8,980.00 | 8,710.00 | 8,740.00 | 8,626.49 | 180,530 |
| 2024-04-08 | 9,280.00 | 9,280.00 | 8,820.00 | 8,860.00 | 8,744.94 | 291,372 |
| 2024-04-05 | 8,900.00 | 9,550.00 | 8,820.00 | 9,280.00 | 9,159.48 | 858,017 |
| 2024-04-04 | 8,820.00 | 9,530.00 | 8,820.00 | 9,100.00 | 8,981.82 | 3,228,106 |
| 2024-04-03 | 8,800.00 | 8,930.00 | 8,720.00 | 8,740.00 | 8,626.49 | 133,247 |
| 2024-04-02 | 9,030.00 | 9,080.00 | 8,690.00 | 8,850.00 | 8,735.06 | 224,879 |
| 2024-04-01 | 9,070.00 | 9,110.00 | 8,870.00 | 9,090.00 | 8,971.95 | 108,534 |
| 2024-03-29 | 9,240.00 | 9,330.00 | 9,010.00 | 9,010.00 | 8,892.99 | 191,340 |
| 2024-03-28 | 9,390.00 | 9,540.00 | 9,220.00 | 9,340.00 | 9,218.70 | 316,633 |
| 2024-03-27 | 9,150.00 | 9,300.00 | 9,050.00 | 9,200.00 | 9,080.52 | 172,746 |
| 2024-03-26 | 9,280.00 | 9,370.00 | 9,070.00 | 9,140.00 | 9,021.30 | 203,207 |
| 2024-03-25 | 9,380.00 | 9,510.00 | 9,150.00 | 9,380.00 | 9,258.18 | 227,318 |
| 2024-03-22 | 9,480.00 | 9,540.00 | 9,260.00 | 9,380.00 | 9,258.18 | 230,736 |
| 2024-03-21 | 9,360.00 | 9,550.00 | 9,360.00 | 9,480.00 | 9,356.88 | 228,993 |
| 2024-03-20 | 9,510.00 | 9,550.00 | 9,230.00 | 9,470.00 | 9,347.01 | 329,006 |
| 2024-03-19 | 9,960.00 | 10,180.00 | 9,510.00 | 9,640.00 | 9,514.81 | 832,334 |
| 2024-03-18 | 9,850.00 | 10,000.00 | 9,650.00 | 9,750.00 | 9,623.38 | 649,082 |
| 2024-03-15 | 9,840.00 | 9,910.00 | 9,610.00 | 9,830.00 | 9,702.34 | 852,547 |
| 2024-03-14 | 9,260.00 | 10,230.00 | 9,260.00 | 9,840.00 | 9,712.21 | 5,154,862 |
| 2024-03-13 | 9,150.00 | 9,430.00 | 9,110.00 | 9,230.00 | 9,110.13 | 465,554 |
| 2024-03-12 | 9,230.00 | 9,240.00 | 9,090.00 | 9,180.00 | 9,060.78 | 232,468 |
| 2024-03-11 | 8,720.00 | 9,280.00 | 8,710.00 | 9,150.00 | 9,031.17 | 588,369 |
| 2024-03-08 | 8,850.00 | 8,930.00 | 8,650.00 | 8,800.00 | 8,685.71 | 226,595 |
| 2024-03-07 | 9,080.00 | 9,080.00 | 8,780.00 | 8,850.00 | 8,735.06 | 170,413 |
| 2024-03-06 | 8,980.00 | 9,180.00 | 8,940.00 | 9,100.00 | 8,981.82 | 157,543 |
| 2024-03-05 | 9,080.00 | 9,090.00 | 8,930.00 | 8,990.00 | 8,873.25 | 111,105 |
| 2024-03-04 | 8,880.00 | 9,200.00 | 8,880.00 | 9,010.00 | 8,892.99 | 204,808 |
| 2024-02-29 | 8,930.00 | 8,930.00 | 8,820.00 | 8,880.00 | 8,764.68 | 101,062 |
| 2024-02-28 | 8,870.00 | 9,050.00 | 8,860.00 | 8,940.00 | 8,823.90 | 91,720 |
| 2024-02-27 | 9,030.00 | 9,150.00 | 8,850.00 | 8,900.00 | 8,784.42 | 196,348 |
| 2024-02-26 | 9,450.00 | 9,480.00 | 9,090.00 | 9,090.00 | 8,971.95 | 381,663 |
| 2024-02-23 | 9,390.00 | 9,470.00 | 9,150.00 | 9,200.00 | 9,080.52 | 350,423 |
| 2024-02-22 | 9,200.00 | 9,630.00 | 9,060.00 | 9,300.00 | 9,179.22 | 1,261,939 |
| 2024-02-21 | 9,000.00 | 9,290.00 | 8,920.00 | 9,220.00 | 9,100.26 | 224,256 |
| 2024-02-20 | 9,150.00 | 9,150.00 | 8,980.00 | 9,040.00 | 8,922.60 | 152,284 |
| 2024-02-19 | 9,100.00 | 9,270.00 | 9,090.00 | 9,190.00 | 9,070.65 | 310,220 |
| 2024-02-16 | 9,100.00 | 9,100.00 | 8,830.00 | 8,980.00 | 8,863.38 | 140,404 |
| 2024-02-15 | 9,090.00 | 9,240.00 | 9,000.00 | 9,100.00 | 8,981.82 | 216,218 |
| 2024-02-14 | 8,900.00 | 9,130.00 | 8,820.00 | 9,090.00 | 8,971.95 | 146,930 |
| 2024-02-13 | 9,050.00 | 9,130.00 | 9,000.00 | 9,040.00 | 8,922.60 | 221,500 |
| 2024-02-08 | 9,070.00 | 9,270.00 | 9,030.00 | 9,270.00 | 9,149.61 | 195,045 |
| 2024-02-07 | 9,070.00 | 9,380.00 | 8,950.00 | 9,300.00 | 9,179.22 | 316,900 |
| 2024-02-06 | 8,970.00 | 9,020.00 | 8,770.00 | 8,980.00 | 8,863.38 | 146,928 |
| 2024-02-05 | 9,240.00 | 9,250.00 | 8,990.00 | 8,990.00 | 8,873.25 | 255,610 |
| 2024-02-02 | 9,040.00 | 9,470.00 | 8,850.00 | 9,370.00 | 9,248.31 | 857,293 |
| 2024-02-01 | 8,650.00 | 9,180.00 | 8,600.00 | 9,000.00 | 8,883.12 | 239,233 |
| 2024-01-31 | 9,030.00 | 9,080.00 | 8,560.00 | 8,650.00 | 8,537.66 | 178,089 |
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.