G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,420.00 | 7,640.00 | 7,420.00 | 7,610.00 | 7,511.17 | 150,581 |
| 2023-11-01 | 7,260.00 | 7,500.00 | 7,260.00 | 7,310.00 | 7,215.06 | 131,774 |
| 2023-10-31 | 7,530.00 | 7,620.00 | 7,100.00 | 7,120.00 | 7,027.53 | 150,371 |
| 2023-10-30 | 7,180.00 | 7,560.00 | 7,100.00 | 7,500.00 | 7,402.60 | 174,927 |
| 2023-10-27 | 7,320.00 | 7,460.00 | 7,040.00 | 7,280.00 | 7,185.45 | 179,350 |
| 2023-10-26 | 7,530.00 | 7,670.00 | 7,180.00 | 7,300.00 | 7,205.19 | 201,139 |
| 2023-10-25 | 7,830.00 | 7,940.00 | 7,750.00 | 7,770.00 | 7,669.09 | 119,790 |
| 2023-10-24 | 7,640.00 | 7,840.00 | 7,300.00 | 7,830.00 | 7,728.31 | 203,474 |
| 2023-10-23 | 7,790.00 | 7,900.00 | 7,600.00 | 7,640.00 | 7,540.78 | 176,353 |
| 2023-10-20 | 8,000.00 | 8,120.00 | 7,680.00 | 7,830.00 | 7,728.31 | 280,680 |
| 2023-10-19 | 8,720.00 | 8,720.00 | 8,130.00 | 8,140.00 | 8,034.29 | 216,261 |
| 2023-10-18 | 8,980.00 | 9,110.00 | 8,660.00 | 8,720.00 | 8,606.75 | 185,422 |
| 2023-10-17 | 8,950.00 | 9,270.00 | 8,950.00 | 8,970.00 | 8,853.51 | 141,231 |
| 2023-10-16 | 8,980.00 | 9,180.00 | 8,860.00 | 8,930.00 | 8,814.03 | 165,485 |
| 2023-10-13 | 9,630.00 | 9,950.00 | 9,160.00 | 9,170.00 | 9,050.91 | 606,688 |
| 2023-10-12 | 9,150.00 | 9,770.00 | 9,150.00 | 9,400.00 | 9,277.92 | 377,342 |
| 2023-10-11 | 8,820.00 | 9,200.00 | 8,820.00 | 9,110.00 | 8,991.69 | 123,558 |
| 2023-10-10 | 8,840.00 | 9,080.00 | 8,640.00 | 8,780.00 | 8,665.97 | 159,859 |
| 2023-10-06 | 8,600.00 | 8,870.00 | 8,600.00 | 8,810.00 | 8,695.58 | 112,847 |
| 2023-10-05 | 8,930.00 | 9,010.00 | 8,670.00 | 8,690.00 | 8,577.14 | 148,726 |
| 2023-10-04 | 9,170.00 | 9,260.00 | 8,860.00 | 8,860.00 | 8,744.94 | 145,903 |
| 2023-09-27 | 8,940.00 | 9,280.00 | 8,930.00 | 9,280.00 | 9,159.48 | 168,002 |
| 2023-09-26 | 9,350.00 | 9,520.00 | 9,110.00 | 9,110.00 | 8,991.69 | 165,291 |
| 2023-09-25 | 9,630.00 | 9,760.00 | 9,350.00 | 9,350.00 | 9,228.57 | 200,150 |
| 2023-09-22 | 9,630.00 | 9,940.00 | 9,600.00 | 9,690.00 | 9,564.16 | 275,563 |
| 2023-09-21 | 9,990.00 | 10,430.00 | 9,880.00 | 9,880.00 | 9,751.69 | 568,871 |
| 2023-09-20 | 10,480.00 | 10,490.00 | 10,050.00 | 10,080.00 | 9,949.09 | 464,525 |
| 2023-09-19 | 11,370.00 | 11,450.00 | 10,520.00 | 10,520.00 | 10,383.38 | 2,829,265 |
| 2023-09-18 | 10,370.00 | 10,620.00 | 10,220.00 | 10,490.00 | 10,353.77 | 705,213 |
| 2023-09-15 | 10,100.00 | 10,310.00 | 10,100.00 | 10,180.00 | 10,047.79 | 183,445 |
| 2023-09-14 | 10,020.00 | 10,170.00 | 10,000.00 | 10,080.00 | 9,949.09 | 183,401 |
| 2023-09-13 | 10,170.00 | 10,280.00 | 9,960.00 | 9,960.00 | 9,830.65 | 270,272 |
| 2023-09-12 | 10,600.00 | 10,600.00 | 10,160.00 | 10,170.00 | 10,037.92 | 349,084 |
| 2023-09-11 | 10,690.00 | 10,880.00 | 10,510.00 | 10,630.00 | 10,491.95 | 753,839 |
| 2023-09-08 | 10,750.00 | 10,990.00 | 10,380.00 | 10,520.00 | 10,383.38 | 1,036,395 |
| 2023-09-07 | 9,900.00 | 10,900.00 | 9,870.00 | 10,580.00 | 10,442.60 | 2,844,406 |
| 2023-09-06 | 10,060.00 | 10,270.00 | 9,970.00 | 9,970.00 | 9,840.52 | 228,060 |
| 2023-09-05 | 10,200.00 | 10,260.00 | 10,070.00 | 10,100.00 | 9,968.83 | 222,759 |
| 2023-09-04 | 10,010.00 | 10,250.00 | 9,840.00 | 10,200.00 | 10,067.53 | 504,078 |
| 2023-09-01 | 11,000.00 | 11,280.00 | 10,300.00 | 10,300.00 | 10,166.23 | 2,071,029 |
| 2023-08-31 | 10,500.00 | 11,070.00 | 10,320.00 | 10,410.00 | 10,274.81 | 2,136,003 |
| 2023-08-30 | 10,450.00 | 10,630.00 | 10,310.00 | 10,430.00 | 10,294.55 | 521,785 |
| 2023-08-29 | 10,740.00 | 10,910.00 | 10,280.00 | 10,410.00 | 10,274.81 | 1,304,069 |
| 2023-08-28 | 9,800.00 | 11,500.00 | 9,670.00 | 10,710.00 | 10,570.91 | 8,179,670 |
| 2023-08-25 | 9,520.00 | 9,730.00 | 9,280.00 | 9,560.00 | 9,435.84 | 221,225 |
| 2023-08-24 | 10,000.00 | 10,000.00 | 9,450.00 | 9,530.00 | 9,406.23 | 369,360 |
| 2023-08-23 | 9,260.00 | 9,760.00 | 9,170.00 | 9,470.00 | 9,347.01 | 305,699 |
| 2023-08-22 | 9,150.00 | 9,340.00 | 8,960.00 | 9,170.00 | 9,050.91 | 215,828 |
| 2023-08-21 | 9,200.00 | 9,320.00 | 9,060.00 | 9,110.00 | 8,991.69 | 178,946 |
| 2023-08-18 | 9,010.00 | 9,190.00 | 8,850.00 | 9,110.00 | 8,991.69 | 230,978 |
| 2023-08-17 | 9,480.00 | 9,500.00 | 8,950.00 | 9,220.00 | 9,100.26 | 295,799 |
| 2023-08-16 | 9,940.00 | 9,970.00 | 9,520.00 | 9,520.00 | 9,396.36 | 272,383 |
| 2023-08-14 | 10,100.00 | 10,220.00 | 9,930.00 | 9,940.00 | 9,810.91 | 162,851 |
| 2023-08-11 | 10,230.00 | 10,250.00 | 10,020.00 | 10,130.00 | 9,998.44 | 115,946 |
| 2023-08-10 | 10,000.00 | 10,430.00 | 10,000.00 | 10,100.00 | 9,968.83 | 192,074 |
| 2023-08-09 | 10,020.00 | 10,400.00 | 9,900.00 | 10,170.00 | 10,037.92 | 233,282 |
| 2023-08-08 | 10,650.00 | 10,680.00 | 10,060.00 | 10,150.00 | 10,018.18 | 256,403 |
| 2023-08-07 | 10,800.00 | 10,980.00 | 10,550.00 | 10,650.00 | 10,511.69 | 415,561 |
| 2023-08-04 | 10,300.00 | 10,700.00 | 10,140.00 | 10,490.00 | 10,353.77 | 285,119 |
| 2023-08-03 | 11,030.00 | 11,100.00 | 10,150.00 | 10,300.00 | 10,166.23 | 556,186 |
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.