G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 10,620.00 | 11,220.00 | 10,580.00 | 11,030.00 | 10,886.75 | 1,130,725 |
| 2023-08-01 | 10,730.00 | 10,860.00 | 10,450.00 | 10,670.00 | 10,531.43 | 300,535 |
| 2023-07-31 | 10,600.00 | 10,730.00 | 10,500.00 | 10,720.00 | 10,580.78 | 265,796 |
| 2023-07-28 | 9,860.00 | 10,480.00 | 9,780.00 | 10,450.00 | 10,314.29 | 334,099 |
| 2023-07-27 | 9,620.00 | 10,220.00 | 9,620.00 | 9,950.00 | 9,820.78 | 415,528 |
| 2023-07-26 | 10,500.00 | 10,630.00 | 9,550.00 | 9,670.00 | 9,544.42 | 928,983 |
| 2023-07-25 | 10,460.00 | 10,830.00 | 10,460.00 | 10,640.00 | 10,501.82 | 389,886 |
| 2023-07-24 | 11,210.00 | 11,210.00 | 10,600.00 | 10,630.00 | 10,491.95 | 531,752 |
| 2023-07-21 | 11,250.00 | 11,330.00 | 11,000.00 | 11,070.00 | 10,926.23 | 331,001 |
| 2023-07-20 | 11,480.00 | 11,500.00 | 11,250.00 | 11,330.00 | 11,182.86 | 326,429 |
| 2023-07-19 | 11,300.00 | 11,590.00 | 11,100.00 | 11,480.00 | 11,330.91 | 463,448 |
| 2023-07-18 | 11,500.00 | 11,940.00 | 11,260.00 | 11,320.00 | 11,172.99 | 520,937 |
| 2023-07-17 | 11,800.00 | 11,860.00 | 11,450.00 | 11,560.00 | 11,409.87 | 403,851 |
| 2023-07-14 | 12,400.00 | 12,400.00 | 11,610.00 | 11,800.00 | 11,646.75 | 1,312,841 |
| 2023-07-13 | 12,310.00 | 13,050.00 | 12,210.00 | 13,050.00 | 12,880.52 | 1,909,975 |
| 2023-07-12 | 12,930.00 | 13,020.00 | 12,160.00 | 12,240.00 | 12,081.04 | 1,523,247 |
| 2023-07-11 | 14,040.00 | 14,270.00 | 12,920.00 | 12,930.00 | 12,762.08 | 8,067,117 |
| 2023-07-10 | 12,260.00 | 12,800.00 | 12,140.00 | 12,800.00 | 12,633.77 | 2,859,242 |
| 2023-07-07 | 11,610.00 | 12,140.00 | 11,520.00 | 12,140.00 | 11,982.34 | 824,866 |
| 2023-07-06 | 11,300.00 | 11,850.00 | 11,120.00 | 11,700.00 | 11,548.05 | 666,743 |
| 2023-07-05 | 11,610.00 | 11,610.00 | 11,160.00 | 11,280.00 | 11,133.51 | 323,495 |
| 2023-07-04 | 11,830.00 | 11,890.00 | 11,540.00 | 11,580.00 | 11,429.61 | 285,850 |
| 2023-07-03 | 11,630.00 | 11,860.00 | 11,500.00 | 11,830.00 | 11,676.36 | 368,978 |
| 2023-06-30 | 11,060.00 | 11,430.00 | 10,940.00 | 11,400.00 | 11,251.95 | 246,930 |
| 2023-06-29 | 11,400.00 | 11,400.00 | 10,950.00 | 10,950.00 | 10,807.79 | 341,916 |
| 2023-06-28 | 11,840.00 | 11,860.00 | 11,350.00 | 11,350.00 | 11,202.60 | 299,696 |
| 2023-06-27 | 11,490.00 | 11,980.00 | 11,450.00 | 11,750.00 | 11,597.40 | 486,819 |
| 2023-06-26 | 12,120.00 | 12,120.00 | 11,590.00 | 11,610.00 | 11,459.22 | 468,987 |
| 2023-06-23 | 12,290.00 | 12,330.00 | 12,060.00 | 12,160.00 | 12,002.08 | 372,556 |
| 2023-06-22 | 12,300.00 | 12,380.00 | 12,070.00 | 12,150.00 | 11,992.21 | 513,150 |
| 2023-06-21 | 12,680.00 | 12,900.00 | 12,510.00 | 12,530.00 | 12,367.27 | 515,093 |
| 2023-06-20 | 12,750.00 | 13,290.00 | 12,630.00 | 12,760.00 | 12,594.29 | 2,388,590 |
| 2023-06-19 | 12,840.00 | 12,890.00 | 12,540.00 | 12,810.00 | 12,643.64 | 1,005,326 |
| 2023-06-16 | 12,270.00 | 12,740.00 | 12,170.00 | 12,650.00 | 12,485.71 | 1,116,274 |
| 2023-06-15 | 12,060.00 | 12,270.00 | 11,930.00 | 12,050.00 | 11,893.51 | 341,928 |
| 2023-06-14 | 12,510.00 | 12,560.00 | 11,880.00 | 12,040.00 | 11,883.64 | 746,652 |
| 2023-06-13 | 12,330.00 | 12,660.00 | 12,160.00 | 12,320.00 | 12,160.00 | 910,941 |
| 2023-06-12 | 12,800.00 | 12,800.00 | 12,140.00 | 12,270.00 | 12,110.65 | 1,092,217 |
| 2023-06-09 | 12,340.00 | 13,190.00 | 12,330.00 | 12,720.00 | 12,554.81 | 3,534,538 |
| 2023-06-08 | 12,330.00 | 12,670.00 | 12,160.00 | 12,290.00 | 12,130.39 | 1,688,634 |
| 2023-06-07 | 12,220.00 | 12,400.00 | 12,060.00 | 12,290.00 | 12,130.39 | 1,132,487 |
| 2023-06-05 | 11,560.00 | 12,200.00 | 11,530.00 | 12,130.00 | 11,972.47 | 1,564,990 |
| 2023-06-02 | 11,580.00 | 11,670.00 | 11,450.00 | 11,560.00 | 11,409.87 | 337,463 |
| 2023-06-01 | 11,300.00 | 11,680.00 | 11,300.00 | 11,500.00 | 11,350.65 | 424,705 |
| 2023-05-31 | 11,100.00 | 11,930.00 | 11,050.00 | 11,370.00 | 11,222.34 | 927,223 |
| 2023-05-30 | 11,350.00 | 11,500.00 | 11,130.00 | 11,210.00 | 11,064.42 | 357,747 |
| 2023-05-26 | 11,830.00 | 11,830.00 | 11,350.00 | 11,350.00 | 11,202.60 | 462,797 |
| 2023-05-25 | 11,830.00 | 11,850.00 | 11,400.00 | 11,830.00 | 11,676.36 | 606,318 |
| 2023-05-24 | 12,000.00 | 12,100.00 | 11,710.00 | 11,750.00 | 11,597.40 | 583,243 |
| 2023-05-23 | 12,100.00 | 12,440.00 | 11,860.00 | 12,110.00 | 11,952.73 | 1,148,458 |
| 2023-05-22 | 11,910.00 | 12,240.00 | 11,680.00 | 12,090.00 | 11,932.99 | 1,368,281 |
| 2023-05-19 | 11,470.00 | 12,320.00 | 11,470.00 | 12,000.00 | 11,844.16 | 2,489,712 |
| 2023-05-18 | 11,510.00 | 11,600.00 | 11,250.00 | 11,360.00 | 11,212.47 | 565,357 |
| 2023-05-17 | 11,690.00 | 11,810.00 | 11,200.00 | 11,490.00 | 11,340.78 | 833,119 |
| 2023-05-16 | 11,640.00 | 12,170.00 | 11,640.00 | 11,700.00 | 11,548.05 | 2,245,053 |
| 2023-05-15 | 11,310.00 | 11,920.00 | 11,170.00 | 11,590.00 | 11,439.48 | 1,741,122 |
| 2023-05-12 | 11,200.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,251.95 | 931,419 |
| 2023-05-11 | 11,180.00 | 11,530.00 | 11,120.00 | 11,180.00 | 11,034.81 | 1,794,775 |
| 2023-05-10 | 10,950.00 | 11,490.00 | 10,850.00 | 10,990.00 | 10,847.27 | 2,657,120 |
| 2023-05-09 | 10,960.00 | 11,050.00 | 10,450.00 | 10,570.00 | 10,432.73 | 711,319 |
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.