G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 17,050.00 | 18,700.00 | 16,650.00 | 17,650.00 | 3,484.16 | 3,551,205 |
| 2022-05-18 | 17,500.00 | 18,150.00 | 17,300.00 | 17,650.00 | 3,484.16 | 598,705 |
| 2022-05-17 | 17,250.00 | 17,600.00 | 16,950.00 | 17,450.00 | 3,444.68 | 393,890 |
| 2022-05-16 | 17,700.00 | 17,850.00 | 17,200.00 | 17,250.00 | 3,405.19 | 349,055 |
| 2022-05-13 | 17,500.00 | 18,950.00 | 17,300.00 | 17,350.00 | 3,424.94 | 1,277,980 |
| 2022-05-12 | 18,450.00 | 18,750.00 | 17,150.00 | 17,500.00 | 3,454.55 | 408,845 |
| 2022-05-11 | 19,050.00 | 19,050.00 | 18,350.00 | 18,650.00 | 3,681.56 | 240,485 |
| 2022-05-10 | 18,400.00 | 19,000.00 | 18,000.00 | 18,850.00 | 3,721.04 | 351,600 |
| 2022-05-09 | 19,350.00 | 19,400.00 | 18,650.00 | 19,000.00 | 3,750.65 | 261,480 |
| 2022-05-06 | 20,050.00 | 20,300.00 | 19,500.00 | 19,500.00 | 3,849.35 | 338,705 |
| 2022-05-04 | 21,500.00 | 21,700.00 | 20,350.00 | 20,500.00 | 4,046.75 | 515,450 |
| 2022-05-03 | 21,550.00 | 22,400.00 | 21,200.00 | 21,400.00 | 4,224.42 | 1,373,815 |
| 2022-05-02 | 21,700.00 | 21,850.00 | 21,300.00 | 21,450.00 | 4,234.29 | 3,968,195 |
| 2022-04-29 | 22,250.00 | 22,650.00 | 21,900.00 | 22,300.00 | 4,402.08 | 185,205 |
| 2022-04-28 | 22,050.00 | 22,500.00 | 21,600.00 | 21,900.00 | 4,323.12 | 223,550 |
| 2022-04-27 | 22,550.00 | 22,600.00 | 21,950.00 | 21,950.00 | 4,332.99 | 281,395 |
| 2022-04-26 | 23,500.00 | 23,850.00 | 23,250.00 | 23,250.00 | 4,589.61 | 204,910 |
| 2022-04-25 | 24,600.00 | 24,700.00 | 23,500.00 | 23,500.00 | 4,638.96 | 466,760 |
| 2022-04-22 | 25,350.00 | 25,400.00 | 24,850.00 | 25,150.00 | 4,964.68 | 387,840 |
| 2022-04-21 | 25,000.00 | 27,900.00 | 24,900.00 | 25,800.00 | 5,092.99 | 2,986,885 |
| 2022-04-20 | 25,250.00 | 25,700.00 | 24,700.00 | 24,700.00 | 4,875.84 | 725,535 |
| 2022-04-19 | 25,850.00 | 25,950.00 | 24,700.00 | 24,950.00 | 4,925.19 | 664,135 |
| 2022-04-18 | 26,000.00 | 26,850.00 | 25,750.00 | 25,800.00 | 5,092.99 | 534,550 |
| 2022-04-15 | 25,800.00 | 26,500.00 | 25,600.00 | 25,950.00 | 5,122.60 | 444,270 |
| 2022-04-14 | 26,900.00 | 26,900.00 | 25,800.00 | 25,950.00 | 5,122.60 | 585,970 |
| 2022-04-13 | 27,350.00 | 28,050.00 | 26,500.00 | 26,700.00 | 5,270.65 | 643,495 |
| 2022-04-12 | 28,200.00 | 29,000.00 | 27,400.00 | 27,500.00 | 5,428.57 | 662,925 |
| 2022-04-11 | 29,800.00 | 30,500.00 | 28,700.00 | 28,700.00 | 5,665.45 | 713,945 |
| 2022-04-08 | 31,050.00 | 32,400.00 | 29,650.00 | 29,650.00 | 5,852.99 | 1,394,355 |
| 2022-04-07 | 31,250.00 | 33,800.00 | 30,850.00 | 30,850.00 | 6,089.87 | 3,546,145 |
| 2022-04-06 | 29,500.00 | 32,850.00 | 29,500.00 | 31,400.00 | 6,198.44 | 7,591,275 |
| 2022-04-05 | 29,400.00 | 33,750.00 | 28,100.00 | 30,100.00 | 5,941.82 | 7,212,880 |
| 2022-04-04 | 33,950.00 | 34,100.00 | 29,800.00 | 29,950.00 | 5,912.21 | 4,753,055 |
| 2022-04-01 | 32,800.00 | 42,600.00 | 32,800.00 | 35,250.00 | 6,958.44 | 29,045,475 |
← NewerPage 19 of 19 · 1,114 trading days
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.