G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,180.00 | 8,240.00 | 8,120.00 | 8,140.00 | 8,034.29 | 306,506 |
| 2023-02-07 | 8,400.00 | 8,400.00 | 8,110.00 | 8,150.00 | 8,044.16 | 638,222 |
| 2023-02-06 | 8,520.00 | 8,590.00 | 8,350.00 | 8,380.00 | 8,271.17 | 444,137 |
| 2023-02-03 | 8,730.00 | 8,780.00 | 8,620.00 | 8,650.00 | 8,537.66 | 526,439 |
| 2023-02-02 | 8,660.00 | 8,740.00 | 8,660.00 | 8,730.00 | 8,616.62 | 485,923 |
| 2023-02-01 | 8,780.00 | 8,780.00 | 8,600.00 | 8,690.00 | 8,577.14 | 439,644 |
| 2023-01-31 | 8,660.00 | 8,870.00 | 8,610.00 | 8,730.00 | 8,616.62 | 881,630 |
| 2023-01-30 | 8,710.00 | 8,820.00 | 8,610.00 | 8,660.00 | 8,547.53 | 579,191 |
| 2023-01-27 | 8,750.00 | 8,820.00 | 8,630.00 | 8,630.00 | 8,517.92 | 594,621 |
| 2023-01-26 | 8,650.00 | 8,830.00 | 8,570.00 | 8,650.00 | 8,537.66 | 855,276 |
| 2023-01-25 | 8,600.00 | 8,830.00 | 8,540.00 | 8,670.00 | 8,557.40 | 724,748 |
| 2023-01-20 | 8,450.00 | 8,670.00 | 8,410.00 | 8,620.00 | 8,508.05 | 602,375 |
| 2023-01-19 | 8,720.00 | 8,950.00 | 8,550.00 | 8,550.00 | 8,438.96 | 1,912,851 |
| 2023-01-18 | 8,700.00 | 8,730.00 | 8,480.00 | 8,480.00 | 8,369.87 | 1,014,518 |
| 2023-01-17 | 9,190.00 | 9,300.00 | 8,650.00 | 8,700.00 | 8,587.01 | 4,157,683 |
| 2023-01-16 | 9,690.00 | 9,720.00 | 8,960.00 | 9,070.00 | 8,952.21 | 4,089,132 |
| 2023-01-13 | 9,170.00 | 9,400.00 | 9,100.00 | 9,350.00 | 9,228.57 | 3,548,039 |
| 2023-01-12 | 8,960.00 | 9,460.00 | 8,820.00 | 9,060.00 | 8,942.34 | 5,749,264 |
| 2023-01-11 | 8,680.00 | 8,820.00 | 8,500.00 | 8,800.00 | 8,685.71 | 2,670,318 |
| 2023-01-10 | 8,620.00 | 8,800.00 | 8,300.00 | 8,560.00 | 8,448.83 | 3,760,472 |
| 2023-01-09 | 7,910.00 | 8,340.00 | 7,840.00 | 8,280.00 | 8,172.47 | 1,985,356 |
| 2023-01-06 | 7,560.00 | 7,930.00 | 7,510.00 | 7,810.00 | 7,708.57 | 803,245 |
| 2023-01-05 | 7,580.00 | 7,830.00 | 7,570.00 | 7,760.00 | 7,659.22 | 830,968 |
| 2023-01-04 | 7,130.00 | 7,930.00 | 7,110.00 | 7,630.00 | 7,530.91 | 2,213,047 |
| 2023-01-03 | 7,480.00 | 7,570.00 | 7,060.00 | 7,210.00 | 7,116.36 | 874,064 |
| 2023-01-02 | 8,230.00 | 8,290.00 | 7,570.00 | 7,570.00 | 7,471.69 | 765,734 |
| 2022-12-29 | 8,470.00 | 8,660.00 | 8,190.00 | 8,210.00 | 8,103.38 | 973,159 |
| 2022-12-28 | 8,370.00 | 8,790.00 | 8,370.00 | 8,470.00 | 8,360.00 | 1,779,224 |
| 2022-12-27 | 8,400.00 | 8,550.00 | 8,370.00 | 8,390.00 | 8,281.04 | 540,516 |
| 2022-12-26 | 8,610.00 | 8,660.00 | 8,440.00 | 8,450.00 | 8,340.26 | 685,680 |
| 2022-12-23 | 8,500.00 | 8,900.00 | 8,430.00 | 8,740.00 | 8,626.49 | 1,996,440 |
| 2022-12-22 | 8,580.00 | 9,050.00 | 8,500.00 | 8,620.00 | 8,508.05 | 1,588,674 |
| 2022-12-21 | 8,600.00 | 8,630.00 | 8,410.00 | 8,540.00 | 8,429.09 | 604,703 |
| 2022-12-20 | 8,650.00 | 8,870.00 | 8,470.00 | 8,510.00 | 8,399.48 | 871,419 |
| 2022-12-19 | 8,900.00 | 8,990.00 | 8,720.00 | 8,720.00 | 8,606.75 | 862,142 |
| 2022-12-16 | 8,900.00 | 9,180.00 | 8,900.00 | 9,000.00 | 8,883.12 | 1,076,615 |
| 2022-12-15 | 9,970.00 | 9,980.00 | 9,110.00 | 9,120.00 | 9,001.56 | 7,308,643 |
| 2022-12-14 | 8,920.00 | 9,600.00 | 8,740.00 | 9,090.00 | 8,971.95 | 5,041,321 |
| 2022-12-13 | 8,530.00 | 9,670.00 | 8,500.00 | 8,970.00 | 8,853.51 | 11,755,280 |
| 2022-12-12 | 8,360.00 | 8,530.00 | 8,190.00 | 8,300.00 | 8,192.21 | 683,122 |
| 2022-12-09 | 8,880.00 | 8,940.00 | 8,100.00 | 8,340.00 | 8,231.69 | 1,382,196 |
| 2022-12-08 | 9,050.00 | 9,160.00 | 8,740.00 | 8,830.00 | 8,715.32 | 1,085,345 |
| 2022-12-07 | 9,160.00 | 9,220.00 | 8,740.00 | 8,960.00 | 8,843.64 | 969,728 |
| 2022-12-06 | 9,590.00 | 9,620.00 | 9,020.00 | 9,070.00 | 8,952.21 | 1,308,558 |
| 2022-12-05 | 9,720.00 | 9,840.00 | 9,610.00 | 9,760.00 | 9,633.25 | 930,212 |
| 2022-12-02 | 9,750.00 | 9,760.00 | 9,520.00 | 9,720.00 | 9,593.77 | 803,212 |
| 2022-12-01 | 9,890.00 | 9,930.00 | 9,670.00 | 9,670.00 | 9,544.42 | 1,624,356 |
| 2022-11-30 | 9,510.00 | 9,860.00 | 9,510.00 | 9,700.00 | 9,574.03 | 1,403,661 |
| 2022-11-29 | 9,610.00 | 9,710.00 | 9,460.00 | 9,490.00 | 9,366.75 | 843,861 |
| 2022-11-28 | 9,710.00 | 9,960.00 | 9,520.00 | 9,540.00 | 9,416.10 | 1,202,774 |
| 2022-11-25 | 9,850.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,672.73 | 1,984,285 |
| 2022-11-24 | 9,750.00 | 10,050.00 | 9,680.00 | 9,780.00 | 9,652.99 | 3,105,497 |
| 2022-11-23 | 9,790.00 | 9,950.00 | 9,360.00 | 9,750.00 | 9,623.38 | 1,969,100 |
| 2022-11-22 | 9,300.00 | 10,100.00 | 9,220.00 | 9,850.00 | 9,722.08 | 9,818,579 |
| 2022-11-21 | 9,500.00 | 9,570.00 | 9,110.00 | 9,170.00 | 9,050.91 | 1,526,775 |
| 2022-11-18 | 9,690.00 | 10,100.00 | 9,510.00 | 9,510.00 | 9,386.49 | 2,542,007 |
| 2022-11-17 | 10,150.00 | 10,200.00 | 9,760.00 | 9,850.00 | 9,722.08 | 4,309,719 |
| 2022-11-16 | 9,570.00 | 10,400.00 | 9,350.00 | 10,400.00 | 10,264.94 | 11,916,290 |
| 2022-11-15 | 9,470.00 | 9,610.00 | 9,320.00 | 9,540.00 | 9,416.10 | 1,483,468 |
| 2022-11-14 | 9,800.00 | 9,810.00 | 9,470.00 | 9,470.00 | 9,347.01 | 1,919,622 |
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.