G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 10,000.00 | 10,050.00 | 9,610.00 | 9,700.00 | 9,574.03 | 2,867,972 |
| 2022-11-10 | 9,560.00 | 9,990.00 | 9,280.00 | 9,610.00 | 9,485.19 | 4,797,167 |
| 2022-11-09 | 9,280.00 | 10,100.00 | 9,040.00 | 9,620.00 | 9,495.06 | 15,761,850 |
| 2022-11-08 | 8,680.00 | 9,340.00 | 8,550.00 | 9,250.00 | 9,129.87 | 5,411,810 |
| 2022-11-07 | 8,610.00 | 8,850.00 | 8,520.00 | 8,620.00 | 8,508.05 | 2,091,974 |
| 2022-11-04 | 8,540.00 | 8,830.00 | 8,450.00 | 8,540.00 | 8,429.09 | 1,978,174 |
| 2022-11-03 | 8,200.00 | 9,300.00 | 8,170.00 | 8,660.00 | 8,547.53 | 9,885,922 |
| 2022-11-02 | 9,220.00 | 9,230.00 | 8,360.00 | 8,390.00 | 8,281.04 | 4,300,630 |
| 2022-11-01 | 10,250.00 | 10,350.00 | 9,420.00 | 9,520.00 | 9,396.36 | 17,746,020 |
| 2022-10-31 | 8,440.00 | 8,680.00 | 8,230.00 | 8,600.00 | 8,488.31 | 5,276,670 |
| 2022-10-28 | 8,570.00 | 9,000.00 | 8,130.00 | 8,880.00 | 8,764.68 | 9,802,953 |
| 2022-10-27 | 8,670.00 | 9,070.00 | 8,450.00 | 8,470.00 | 8,360.00 | 7,465,414 |
| 2022-10-26 | 8,280.00 | 9,350.00 | 8,270.00 | 8,500.00 | 8,389.61 | 21,894,490 |
| 2022-10-25 | 7,800.00 | 8,340.00 | 7,600.00 | 8,030.00 | 7,925.71 | 7,352,049 |
| 2022-10-24 | 8,020.00 | 8,600.00 | 7,960.00 | 8,380.00 | 8,271.17 | 12,905,950 |
| 2022-10-21 | 7,860.00 | 8,600.00 | 7,710.00 | 7,970.00 | 7,866.49 | 20,163,199 |
| 2022-10-20 | 6,280.00 | 7,550.00 | 6,050.00 | 7,550.00 | 7,451.95 | 15,453,910 |
| 2022-10-19 | 5,880.00 | 5,970.00 | 5,670.00 | 5,810.00 | 5,734.55 | 760,342 |
| 2022-10-18 | 5,730.00 | 5,920.00 | 5,600.00 | 5,920.00 | 5,843.12 | 1,003,711 |
| 2022-10-17 | 5,440.00 | 5,740.00 | 5,280.00 | 5,570.00 | 5,497.66 | 446,457 |
| 2022-10-14 | 5,500.00 | 5,640.00 | 5,490.00 | 5,570.00 | 5,497.66 | 499,350 |
| 2022-10-13 | 5,680.00 | 5,680.00 | 5,310.00 | 5,340.00 | 5,270.65 | 610,951 |
| 2022-10-12 | 5,700.00 | 5,900.00 | 5,600.00 | 5,680.00 | 5,606.23 | 566,011 |
| 2022-10-11 | 6,010.00 | 6,010.00 | 5,690.00 | 5,730.00 | 5,655.58 | 519,732 |
| 2022-10-07 | 6,360.00 | 6,450.00 | 6,080.00 | 6,150.00 | 6,070.13 | 904,267 |
| 2022-10-06 | 6,170.00 | 6,450.00 | 6,150.00 | 6,280.00 | 6,198.44 | 1,119,114 |
| 2022-10-05 | 6,400.00 | 6,720.00 | 6,030.00 | 6,100.00 | 6,020.78 | 1,111,644 |
| 2022-10-04 | 6,290.00 | 6,380.00 | 6,060.00 | 6,280.00 | 6,198.44 | 750,694 |
| 2022-09-30 | 5,850.00 | 6,190.00 | 5,840.00 | 6,080.00 | 6,001.04 | 796,203 |
| 2022-09-29 | 6,410.00 | 6,630.00 | 6,050.00 | 6,050.00 | 5,971.43 | 1,034,302 |
| 2022-09-28 | 6,630.00 | 6,800.00 | 6,190.00 | 6,260.00 | 6,178.70 | 1,019,576 |
| 2022-09-27 | 6,900.00 | 6,990.00 | 6,560.00 | 6,680.00 | 6,593.25 | 773,939 |
| 2022-09-26 | 7,450.00 | 7,450.00 | 6,810.00 | 6,850.00 | 6,761.04 | 1,133,129 |
| 2022-09-23 | 7,990.00 | 8,090.00 | 7,520.00 | 7,560.00 | 7,461.82 | 1,142,712 |
| 2022-09-22 | 8,090.00 | 8,150.00 | 7,840.00 | 8,110.00 | 8,004.68 | 1,098,818 |
| 2022-09-21 | 8,460.00 | 8,790.00 | 8,200.00 | 8,230.00 | 8,123.12 | 2,465,551 |
| 2022-09-20 | 7,920.00 | 8,650.00 | 7,920.00 | 8,420.00 | 8,310.65 | 4,001,853 |
| 2022-09-19 | 8,100.00 | 8,900.00 | 7,670.00 | 7,900.00 | 7,797.40 | 4,629,273 |
| 2022-09-16 | 8,580.00 | 8,650.00 | 8,110.00 | 8,120.00 | 8,014.55 | 1,606,031 |
| 2022-09-15 | 8,280.00 | 9,440.00 | 8,210.00 | 8,730.00 | 8,616.62 | 8,562,215 |
| 2022-09-14 | 8,400.00 | 8,420.00 | 8,100.00 | 8,160.00 | 8,054.03 | 1,599,958 |
| 2022-09-13 | 8,880.00 | 9,000.00 | 8,640.00 | 8,780.00 | 8,665.97 | 1,369,552 |
| 2022-09-08 | 9,300.00 | 9,440.00 | 8,720.00 | 8,810.00 | 8,695.58 | 2,198,017 |
| 2022-09-07 | 9,980.00 | 10,100.00 | 9,160.00 | 9,210.00 | 9,090.39 | 3,150,737 |
| 2022-09-06 | 9,900.00 | 10,250.00 | 9,610.00 | 10,100.00 | 9,968.83 | 5,550,466 |
| 2022-09-05 | 11,350.00 | 12,850.00 | 10,800.00 | 11,000.00 | 10,857.14 | 2,930,404 |
| 2022-09-02 | 10,300.00 | 13,650.00 | 10,300.00 | 11,800.00 | 11,646.75 | 13,646,470 |
| 2022-09-01 | 16,300.00 | 16,400.00 | 14,700.00 | 14,700.00 | 14,509.09 | 1,600,619 |
| 2022-08-31 | 13,150.00 | 16,700.00 | 13,100.00 | 16,150.00 | 15,940.26 | 6,598,037 |
| 2022-08-30 | 13,250.00 | 13,650.00 | 12,300.00 | 12,850.00 | 12,683.12 | 679,293 |
| 2022-08-29 | 12,050.00 | 14,400.00 | 11,250.00 | 13,100.00 | 12,929.87 | 1,670,991 |
| 2022-08-26 | 11,800.00 | 13,650.00 | 11,700.00 | 12,050.00 | 11,893.51 | 1,928,909 |
| 2022-08-25 | 11,650.00 | 11,700.00 | 10,900.00 | 11,100.00 | 10,955.84 | 299,994 |
| 2022-08-24 | 12,600.00 | 12,600.00 | 11,350.00 | 11,500.00 | 11,350.65 | 316,257 |
| 2022-08-23 | 12,900.00 | 13,650.00 | 12,250.00 | 12,400.00 | 12,238.96 | 380,285 |
| 2022-08-22 | 12,600.00 | 13,200.00 | 12,300.00 | 12,800.00 | 12,633.77 | 348,492 |
| 2022-08-19 | 13,550.00 | 13,800.00 | 12,650.00 | 12,750.00 | 12,584.42 | 426,221 |
| 2022-08-18 | 15,550.00 | 15,600.00 | 13,600.00 | 14,000.00 | 13,818.18 | 593,032 |
| 2022-08-17 | 15,700.00 | 17,400.00 | 14,650.00 | 15,150.00 | 14,953.25 | 2,298,206 |
| 2022-08-16 | 19,800.00 | 19,850.00 | 14,500.00 | 14,800.00 | 14,607.79 | 2,681,671 |
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.