G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 19,800.00 | 19,850.00 | 14,500.00 | 14,800.00 | 14,607.79 | 2,681,671 |
| 2022-08-12 | 18,900.00 | 20,150.00 | 18,550.00 | 20,150.00 | 19,888.31 | 3,931,330 |
| 2022-08-11 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,298.70 | 35,222 |
| 2022-08-10 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,794.81 | 63,445 |
| 2022-08-09 | 49,400.00 | 50,100.00 | 45,500.00 | 45,550.00 | 8,991.69 | 4,672,990 |
| 2022-08-08 | 52,200.00 | 54,000.00 | 48,550.00 | 49,750.00 | 9,820.78 | 4,999,370 |
| 2022-08-05 | 47,900.00 | 55,100.00 | 47,300.00 | 49,750.00 | 9,820.78 | 8,721,355 |
| 2022-08-04 | 48,350.00 | 48,700.00 | 47,200.00 | 47,650.00 | 9,406.23 | 1,604,175 |
| 2022-08-03 | 48,300.00 | 49,500.00 | 47,500.00 | 49,100.00 | 9,692.47 | 1,784,825 |
| 2022-08-02 | 51,200.00 | 52,100.00 | 48,500.00 | 49,300.00 | 9,731.95 | 2,265,455 |
| 2022-08-01 | 54,200.00 | 54,400.00 | 51,500.00 | 52,300.00 | 10,324.16 | 2,263,180 |
| 2022-07-29 | 53,800.00 | 56,400.00 | 52,900.00 | 53,300.00 | 10,521.56 | 6,058,680 |
| 2022-07-28 | 52,100.00 | 58,800.00 | 49,600.00 | 55,000.00 | 10,857.14 | 29,973,135 |
| 2022-07-27 | 36,150.00 | 46,650.00 | 35,500.00 | 46,650.00 | 9,208.83 | 5,107,000 |
| 2022-07-26 | 35,500.00 | 37,300.00 | 34,850.00 | 35,900.00 | 7,086.75 | 6,027,000 |
| 2022-07-25 | 34,850.00 | 35,600.00 | 33,900.00 | 33,900.00 | 6,691.95 | 1,507,525 |
| 2022-07-22 | 36,000.00 | 36,950.00 | 35,200.00 | 35,450.00 | 6,997.92 | 2,206,225 |
| 2022-07-21 | 39,100.00 | 40,000.00 | 36,300.00 | 36,300.00 | 7,165.71 | 11,110,765 |
| 2022-07-20 | 35,000.00 | 38,000.00 | 34,750.00 | 37,950.00 | 7,491.43 | 8,097,185 |
| 2022-07-19 | 34,050.00 | 35,050.00 | 33,500.00 | 34,650.00 | 6,840.00 | 3,063,070 |
| 2022-07-18 | 34,000.00 | 35,400.00 | 33,000.00 | 33,800.00 | 6,672.21 | 2,151,710 |
| 2022-07-15 | 36,050.00 | 36,650.00 | 33,550.00 | 33,550.00 | 6,622.86 | 2,591,580 |
| 2022-07-14 | 35,300.00 | 37,850.00 | 35,100.00 | 36,150.00 | 7,136.10 | 4,115,840 |
| 2022-07-13 | 37,350.00 | 40,450.00 | 35,900.00 | 36,300.00 | 7,165.71 | 11,113,815 |
| 2022-07-12 | 34,150.00 | 38,300.00 | 33,800.00 | 38,200.00 | 7,540.78 | 9,575,930 |
| 2022-07-11 | 36,600.00 | 37,250.00 | 34,850.00 | 35,000.00 | 6,909.09 | 3,050,415 |
| 2022-07-08 | 38,250.00 | 38,900.00 | 36,500.00 | 36,500.00 | 7,205.19 | 3,950,645 |
| 2022-07-07 | 41,000.00 | 43,100.00 | 37,100.00 | 38,250.00 | 7,550.65 | 17,473,995 |
| 2022-07-06 | 33,000.00 | 39,600.00 | 32,400.00 | 37,950.00 | 7,491.43 | 33,196,350 |
| 2022-07-05 | 30,550.00 | 33,150.00 | 29,950.00 | 32,300.00 | 6,376.10 | 6,779,140 |
| 2022-07-04 | 32,250.00 | 32,750.00 | 29,600.00 | 30,700.00 | 6,060.26 | 2,776,430 |
| 2022-07-01 | 33,650.00 | 34,250.00 | 31,550.00 | 32,150.00 | 6,346.49 | 3,055,155 |
| 2022-06-30 | 37,450.00 | 37,650.00 | 33,250.00 | 33,800.00 | 6,672.21 | 3,830,425 |
| 2022-06-29 | 38,100.00 | 38,750.00 | 36,300.00 | 36,900.00 | 7,284.16 | 4,163,010 |
| 2022-06-28 | 37,750.00 | 39,200.00 | 37,200.00 | 39,200.00 | 7,738.18 | 6,438,815 |
| 2022-06-27 | 37,650.00 | 40,900.00 | 37,000.00 | 38,500.00 | 7,600.00 | 16,496,635 |
| 2022-06-24 | 33,900.00 | 38,250.00 | 31,900.00 | 37,600.00 | 7,422.34 | 15,920,220 |
| 2022-06-23 | 36,550.00 | 41,850.00 | 33,650.00 | 34,900.00 | 6,889.35 | 36,853,334 |
| 2022-06-22 | 32,050.00 | 39,400.00 | 31,250.00 | 34,350.00 | 6,780.78 | 41,986,549 |
| 2022-06-21 | 32,550.00 | 33,100.00 | 30,700.00 | 31,250.00 | 6,168.83 | 4,640,680 |
| 2022-06-20 | 32,550.00 | 34,400.00 | 31,150.00 | 33,100.00 | 6,534.03 | 14,182,120 |
| 2022-06-17 | 34,800.00 | 39,300.00 | 31,550.00 | 31,700.00 | 6,257.66 | 26,602,830 |
| 2022-06-16 | 30,050.00 | 36,000.00 | 27,300.00 | 36,000.00 | 7,106.49 | 28,593,815 |
| 2022-06-15 | 24,350.00 | 31,500.00 | 23,650.00 | 27,700.00 | 5,468.05 | 26,878,290 |
| 2022-06-14 | 22,400.00 | 24,900.00 | 21,850.00 | 24,400.00 | 4,816.62 | 4,223,305 |
| 2022-06-13 | 23,700.00 | 23,850.00 | 22,300.00 | 22,700.00 | 4,481.04 | 1,268,125 |
| 2022-06-10 | 24,800.00 | 25,700.00 | 24,000.00 | 24,450.00 | 4,826.49 | 2,121,070 |
| 2022-06-09 | 25,200.00 | 25,450.00 | 24,350.00 | 24,750.00 | 4,885.71 | 1,426,130 |
| 2022-06-08 | 28,150.00 | 28,700.00 | 25,150.00 | 25,500.00 | 5,033.77 | 3,505,870 |
| 2022-06-07 | 28,850.00 | 29,350.00 | 27,000.00 | 27,800.00 | 5,487.79 | 2,798,100 |
| 2022-06-03 | 27,500.00 | 30,150.00 | 27,300.00 | 29,350.00 | 5,793.77 | 11,089,475 |
| 2022-06-02 | 28,050.00 | 28,500.00 | 27,200.00 | 27,500.00 | 5,428.57 | 3,402,475 |
| 2022-05-31 | 27,600.00 | 28,350.00 | 26,400.00 | 27,200.00 | 5,369.35 | 3,019,240 |
| 2022-05-30 | 27,150.00 | 30,350.00 | 26,900.00 | 27,950.00 | 5,517.40 | 12,986,845 |
| 2022-05-27 | 25,650.00 | 27,900.00 | 25,400.00 | 26,250.00 | 5,181.82 | 7,845,700 |
| 2022-05-26 | 24,700.00 | 27,400.00 | 24,400.00 | 25,600.00 | 5,053.51 | 9,943,410 |
| 2022-05-25 | 25,850.00 | 28,400.00 | 24,350.00 | 24,550.00 | 4,846.23 | 10,409,080 |
| 2022-05-24 | 25,650.00 | 26,400.00 | 25,300.00 | 26,150.00 | 5,162.08 | 6,288,760 |
| 2022-05-23 | 25,050.00 | 27,300.00 | 23,650.00 | 25,700.00 | 5,073.25 | 29,347,990 |
| 2022-05-20 | 18,700.00 | 22,900.00 | 18,450.00 | 22,900.00 | 4,520.52 | 13,311,790 |
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.