G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 9,290.00 | 9,290.00 | 8,950.00 | 9,030.00 | 8,912.73 | 139,159 |
| 2024-01-29 | 9,160.00 | 9,390.00 | 9,050.00 | 9,300.00 | 9,179.22 | 220,518 |
| 2024-01-26 | 8,950.00 | 9,160.00 | 8,950.00 | 9,160.00 | 9,041.04 | 129,790 |
| 2024-01-25 | 8,950.00 | 9,070.00 | 8,800.00 | 9,040.00 | 8,922.60 | 252,777 |
| 2024-01-24 | 9,400.00 | 9,430.00 | 9,020.00 | 9,040.00 | 8,922.60 | 385,813 |
| 2024-01-23 | 9,600.00 | 9,700.00 | 9,340.00 | 9,430.00 | 9,307.53 | 482,476 |
| 2024-01-22 | 9,500.00 | 9,730.00 | 9,270.00 | 9,730.00 | 9,603.64 | 560,657 |
| 2024-01-19 | 9,110.00 | 9,630.00 | 9,110.00 | 9,630.00 | 9,504.94 | 1,340,870 |
| 2024-01-18 | 9,330.00 | 9,700.00 | 9,020.00 | 9,100.00 | 8,981.82 | 1,484,764 |
| 2024-01-17 | 9,060.00 | 9,210.00 | 8,980.00 | 9,060.00 | 8,942.34 | 606,437 |
| 2024-01-16 | 8,670.00 | 9,430.00 | 8,440.00 | 9,290.00 | 9,169.35 | 3,379,906 |
| 2024-01-15 | 8,490.00 | 8,890.00 | 8,330.00 | 8,730.00 | 8,616.62 | 754,427 |
| 2024-01-12 | 8,420.00 | 8,470.00 | 8,230.00 | 8,440.00 | 8,330.39 | 177,620 |
| 2024-01-11 | 8,370.00 | 8,510.00 | 8,320.00 | 8,380.00 | 8,271.17 | 228,639 |
| 2024-01-10 | 8,350.00 | 8,450.00 | 8,260.00 | 8,280.00 | 8,172.47 | 118,187 |
| 2024-01-09 | 8,310.00 | 8,400.00 | 8,310.00 | 8,350.00 | 8,241.56 | 87,140 |
| 2024-01-08 | 8,300.00 | 8,390.00 | 8,230.00 | 8,290.00 | 8,182.34 | 101,148 |
| 2024-01-05 | 8,400.00 | 8,440.00 | 8,280.00 | 8,320.00 | 8,211.95 | 164,370 |
| 2024-01-04 | 8,240.00 | 8,450.00 | 8,180.00 | 8,330.00 | 8,221.82 | 226,592 |
| 2024-01-03 | 8,000.00 | 8,320.00 | 8,000.00 | 8,220.00 | 8,113.25 | 154,249 |
| 2024-01-02 | 8,040.00 | 8,150.00 | 7,960.00 | 8,130.00 | 8,024.42 | 108,804 |
| 2023-12-28 | 7,870.00 | 8,170.00 | 7,750.00 | 8,080.00 | 7,975.06 | 151,695 |
| 2023-12-27 | 7,900.00 | 7,970.00 | 7,850.00 | 7,870.00 | 7,767.79 | 109,062 |
| 2023-12-26 | 8,180.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,797.40 | 189,494 |
| 2023-12-22 | 8,240.00 | 8,390.00 | 8,110.00 | 8,180.00 | 8,073.77 | 210,074 |
| 2023-12-21 | 8,430.00 | 8,470.00 | 8,200.00 | 8,230.00 | 8,123.12 | 309,010 |
| 2023-12-20 | 8,220.00 | 8,430.00 | 8,210.00 | 8,240.00 | 8,132.99 | 148,083 |
| 2023-12-19 | 8,160.00 | 8,310.00 | 8,070.00 | 8,190.00 | 8,083.64 | 129,680 |
| 2023-12-18 | 8,300.00 | 8,330.00 | 8,230.00 | 8,260.00 | 8,152.73 | 102,084 |
| 2023-12-15 | 8,300.00 | 8,360.00 | 8,230.00 | 8,330.00 | 8,221.82 | 110,243 |
| 2023-12-14 | 8,320.00 | 8,470.00 | 8,280.00 | 8,300.00 | 8,192.21 | 149,634 |
| 2023-12-13 | 8,400.00 | 8,450.00 | 8,240.00 | 8,310.00 | 8,202.08 | 126,584 |
| 2023-12-12 | 8,600.00 | 8,760.00 | 8,410.00 | 8,450.00 | 8,340.26 | 464,285 |
| 2023-12-11 | 8,320.00 | 8,440.00 | 8,190.00 | 8,350.00 | 8,241.56 | 297,913 |
| 2023-12-08 | 8,410.00 | 8,450.00 | 8,260.00 | 8,320.00 | 8,211.95 | 210,557 |
| 2023-12-07 | 8,310.00 | 8,570.00 | 8,030.00 | 8,480.00 | 8,369.87 | 523,224 |
| 2023-12-06 | 8,680.00 | 8,680.00 | 8,280.00 | 8,340.00 | 8,231.69 | 572,749 |
| 2023-12-05 | 8,250.00 | 8,490.00 | 8,170.00 | 8,250.00 | 8,142.86 | 403,999 |
| 2023-12-04 | 8,460.00 | 8,500.00 | 8,280.00 | 8,320.00 | 8,211.95 | 256,199 |
| 2023-12-01 | 8,370.00 | 8,430.00 | 8,190.00 | 8,280.00 | 8,172.47 | 179,675 |
| 2023-11-30 | 8,100.00 | 8,400.00 | 8,070.00 | 8,400.00 | 8,290.91 | 174,173 |
| 2023-11-29 | 8,380.00 | 8,390.00 | 8,140.00 | 8,140.00 | 8,034.29 | 145,665 |
| 2023-11-28 | 8,220.00 | 8,660.00 | 8,150.00 | 8,270.00 | 8,162.60 | 560,952 |
| 2023-11-27 | 8,140.00 | 8,780.00 | 8,010.00 | 8,190.00 | 8,083.64 | 1,461,404 |
| 2023-11-24 | 8,010.00 | 8,310.00 | 7,940.00 | 8,140.00 | 8,034.29 | 341,226 |
| 2023-11-23 | 7,910.00 | 8,080.00 | 7,900.00 | 7,970.00 | 7,866.49 | 158,280 |
| 2023-11-22 | 8,230.00 | 8,300.00 | 7,840.00 | 7,900.00 | 7,797.40 | 271,183 |
| 2023-11-21 | 8,060.00 | 8,100.00 | 7,810.00 | 8,040.00 | 7,935.58 | 148,169 |
| 2023-11-20 | 8,060.00 | 8,130.00 | 7,760.00 | 8,100.00 | 7,994.81 | 197,961 |
| 2023-11-17 | 7,810.00 | 8,030.00 | 7,650.00 | 7,900.00 | 7,797.40 | 163,162 |
| 2023-11-16 | 7,930.00 | 8,100.00 | 7,730.00 | 7,770.00 | 7,669.09 | 265,101 |
| 2023-11-15 | 7,520.00 | 7,770.00 | 7,460.00 | 7,640.00 | 7,540.78 | 142,847 |
| 2023-11-14 | 7,160.00 | 7,370.00 | 7,160.00 | 7,330.00 | 7,234.81 | 88,864 |
| 2023-11-13 | 7,470.00 | 7,530.00 | 7,150.00 | 7,150.00 | 7,057.14 | 102,180 |
| 2023-11-10 | 7,540.00 | 7,620.00 | 7,370.00 | 7,370.00 | 7,274.29 | 101,932 |
| 2023-11-09 | 7,780.00 | 7,840.00 | 7,590.00 | 7,650.00 | 7,550.65 | 97,852 |
| 2023-11-08 | 8,000.00 | 8,060.00 | 7,780.00 | 7,850.00 | 7,748.05 | 144,067 |
| 2023-11-07 | 8,030.00 | 8,030.00 | 7,690.00 | 7,870.00 | 7,767.79 | 142,509 |
| 2023-11-06 | 7,890.00 | 8,030.00 | 7,810.00 | 8,030.00 | 7,925.71 | 165,348 |
| 2023-11-03 | 7,650.00 | 7,810.00 | 7,560.00 | 7,750.00 | 7,649.35 | 112,347 |
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.