G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 10,900.00 | 11,160.00 | 10,790.00 | 10,900.00 | 10,758.44 | 1,041,235 |
| 2023-05-04 | 10,400.00 | 11,920.00 | 10,400.00 | 10,880.00 | 10,738.70 | 8,097,441 |
| 2023-05-03 | 10,920.00 | 10,920.00 | 10,250.00 | 10,330.00 | 10,195.84 | 1,295,184 |
| 2023-05-02 | 10,740.00 | 11,290.00 | 10,580.00 | 10,920.00 | 10,778.18 | 1,424,579 |
| 2023-04-28 | 11,770.00 | 11,990.00 | 11,040.00 | 11,040.00 | 10,896.62 | 2,197,961 |
| 2023-04-27 | 12,160.00 | 12,240.00 | 10,950.00 | 11,670.00 | 11,518.44 | 4,775,992 |
| 2023-04-26 | 13,720.00 | 14,000.00 | 12,950.00 | 13,000.00 | 12,831.17 | 2,540,234 |
| 2023-04-25 | 14,950.00 | 15,880.00 | 13,600.00 | 14,250.00 | 14,064.94 | 15,686,190 |
| 2023-04-24 | 13,880.00 | 14,270.00 | 13,530.00 | 14,270.00 | 14,084.68 | 7,172,031 |
| 2023-04-21 | 12,780.00 | 14,050.00 | 12,200.00 | 13,660.00 | 13,482.60 | 8,580,958 |
| 2023-04-20 | 13,540.00 | 14,330.00 | 12,550.00 | 12,770.00 | 12,604.16 | 6,538,547 |
| 2023-04-19 | 12,790.00 | 13,490.00 | 12,600.00 | 12,900.00 | 12,732.47 | 2,121,935 |
| 2023-04-18 | 14,100.00 | 14,100.00 | 12,710.00 | 13,010.00 | 12,841.04 | 2,955,247 |
| 2023-04-17 | 14,460.00 | 14,790.00 | 14,020.00 | 14,170.00 | 13,985.97 | 5,735,831 |
| 2023-04-14 | 13,800.00 | 14,100.00 | 13,500.00 | 13,730.00 | 13,551.69 | 2,188,112 |
| 2023-04-13 | 13,600.00 | 14,300.00 | 13,000.00 | 13,840.00 | 13,660.26 | 6,262,159 |
| 2023-04-12 | 12,970.00 | 14,670.00 | 12,960.00 | 13,450.00 | 13,275.32 | 16,702,609 |
| 2023-04-11 | 12,360.00 | 13,400.00 | 12,230.00 | 12,820.00 | 12,653.51 | 8,624,451 |
| 2023-04-10 | 11,890.00 | 12,720.00 | 11,480.00 | 12,480.00 | 12,317.92 | 6,955,570 |
| 2023-04-07 | 12,150.00 | 12,350.00 | 11,850.00 | 11,960.00 | 11,804.68 | 2,128,544 |
| 2023-04-06 | 11,640.00 | 13,350.00 | 11,430.00 | 12,100.00 | 11,942.86 | 13,951,920 |
| 2023-04-05 | 12,000.00 | 12,080.00 | 11,600.00 | 11,790.00 | 11,636.88 | 3,389,651 |
| 2023-04-04 | 11,990.00 | 12,600.00 | 11,950.00 | 12,380.00 | 12,219.22 | 9,674,920 |
| 2023-04-03 | 11,770.00 | 12,370.00 | 11,600.00 | 12,180.00 | 12,021.82 | 12,639,360 |
| 2023-03-31 | 9,560.00 | 12,310.00 | 9,470.00 | 11,970.00 | 11,814.55 | 49,660,121 |
| 2023-03-30 | 9,640.00 | 9,670.00 | 9,420.00 | 9,470.00 | 9,347.01 | 2,242,858 |
| 2023-03-29 | 9,230.00 | 9,850.00 | 9,070.00 | 9,850.00 | 9,722.08 | 4,509,547 |
| 2023-03-28 | 8,800.00 | 9,270.00 | 8,750.00 | 9,270.00 | 9,149.61 | 1,333,485 |
| 2023-03-27 | 9,010.00 | 9,030.00 | 8,680.00 | 8,800.00 | 8,685.71 | 785,773 |
| 2023-03-24 | 8,890.00 | 9,310.00 | 8,880.00 | 9,060.00 | 8,942.34 | 1,344,209 |
| 2023-03-23 | 8,930.00 | 9,070.00 | 8,750.00 | 8,870.00 | 8,754.81 | 951,077 |
| 2023-03-22 | 9,360.00 | 9,380.00 | 9,010.00 | 9,020.00 | 8,902.86 | 1,056,415 |
| 2023-03-21 | 9,460.00 | 9,490.00 | 9,230.00 | 9,330.00 | 9,208.83 | 1,658,105 |
| 2023-03-20 | 9,050.00 | 9,700.00 | 9,010.00 | 9,700.00 | 9,574.03 | 3,362,738 |
| 2023-03-17 | 9,090.00 | 9,260.00 | 8,920.00 | 9,140.00 | 9,021.30 | 1,206,108 |
| 2023-03-16 | 8,990.00 | 9,230.00 | 8,820.00 | 9,060.00 | 8,942.34 | 1,294,899 |
| 2023-03-15 | 8,880.00 | 9,200.00 | 8,800.00 | 9,020.00 | 8,902.86 | 1,663,338 |
| 2023-03-14 | 9,130.00 | 9,130.00 | 8,580.00 | 8,640.00 | 8,527.79 | 1,583,883 |
| 2023-03-13 | 9,250.00 | 9,600.00 | 9,020.00 | 9,130.00 | 9,011.43 | 4,485,068 |
| 2023-03-10 | 9,100.00 | 9,630.00 | 8,890.00 | 9,210.00 | 9,090.39 | 4,720,042 |
| 2023-03-09 | 8,750.00 | 9,720.00 | 8,750.00 | 9,100.00 | 8,981.82 | 16,271,040 |
| 2023-03-08 | 7,750.00 | 9,120.00 | 7,750.00 | 8,860.00 | 8,744.94 | 16,370,450 |
| 2023-03-07 | 7,870.00 | 7,920.00 | 7,750.00 | 7,880.00 | 7,777.66 | 254,306 |
| 2023-03-06 | 7,700.00 | 8,020.00 | 7,650.00 | 7,910.00 | 7,807.27 | 588,536 |
| 2023-03-03 | 7,720.00 | 7,780.00 | 7,620.00 | 7,700.00 | 7,600.00 | 177,851 |
| 2023-03-02 | 7,510.00 | 7,740.00 | 7,450.00 | 7,690.00 | 7,590.13 | 344,325 |
| 2023-02-28 | 7,420.00 | 7,560.00 | 7,410.00 | 7,440.00 | 7,343.38 | 209,744 |
| 2023-02-27 | 7,510.00 | 7,550.00 | 7,380.00 | 7,410.00 | 7,313.77 | 204,124 |
| 2023-02-24 | 7,710.00 | 7,780.00 | 7,500.00 | 7,580.00 | 7,481.56 | 235,571 |
| 2023-02-23 | 7,740.00 | 7,820.00 | 7,700.00 | 7,710.00 | 7,609.87 | 185,479 |
| 2023-02-22 | 7,800.00 | 7,920.00 | 7,720.00 | 7,730.00 | 7,629.61 | 236,346 |
| 2023-02-21 | 7,810.00 | 8,020.00 | 7,810.00 | 7,920.00 | 7,817.14 | 289,766 |
| 2023-02-20 | 7,640.00 | 8,270.00 | 7,540.00 | 7,900.00 | 7,797.40 | 611,080 |
| 2023-02-17 | 7,640.00 | 7,920.00 | 7,640.00 | 7,690.00 | 7,590.13 | 280,388 |
| 2023-02-16 | 7,710.00 | 7,840.00 | 7,710.00 | 7,790.00 | 7,688.83 | 167,772 |
| 2023-02-15 | 8,040.00 | 8,050.00 | 7,660.00 | 7,700.00 | 7,600.00 | 337,284 |
| 2023-02-14 | 8,010.00 | 8,120.00 | 8,000.00 | 8,000.00 | 7,896.10 | 195,822 |
| 2023-02-13 | 7,800.00 | 8,080.00 | 7,800.00 | 8,030.00 | 7,925.71 | 306,699 |
| 2023-02-10 | 8,100.00 | 8,100.00 | 7,860.00 | 7,860.00 | 7,757.92 | 354,883 |
| 2023-02-09 | 8,070.00 | 8,210.00 | 8,060.00 | 8,110.00 | 8,004.68 | 281,739 |
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.