G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,250.00 | 6,610.00 | 6,160.00 | 6,510.00 | 6,510.00 | 168,460 |
| 2026-07-20 | 6,670.00 | 6,670.00 | 6,280.00 | 6,350.00 | 6,350.00 | 116,990 |
| 2026-07-16 | 6,910.00 | 7,140.00 | 6,580.00 | 6,710.00 | 6,710.00 | 118,555 |
| 2026-07-15 | 6,800.00 | 7,080.00 | 6,800.00 | 7,050.00 | 7,050.00 | 140,923 |
| 2026-07-14 | 6,790.00 | 6,820.00 | 6,300.00 | 6,640.00 | 6,640.00 | 247,126 |
| 2026-07-13 | 7,440.00 | 7,600.00 | 6,770.00 | 6,780.00 | 6,780.00 | 270,902 |
| 2026-07-10 | 7,040.00 | 7,520.00 | 7,040.00 | 7,440.00 | 7,440.00 | 441,029 |
| 2026-07-09 | 6,910.00 | 7,320.00 | 6,850.00 | 6,980.00 | 6,980.00 | 165,824 |
| 2026-07-08 | 7,340.00 | 7,490.00 | 6,900.00 | 6,990.00 | 6,990.00 | 292,655 |
| 2026-07-07 | 7,780.00 | 7,840.00 | 7,340.00 | 7,530.00 | 7,530.00 | 188,460 |
| 2026-07-06 | 7,930.00 | 8,080.00 | 7,510.00 | 7,800.00 | 7,800.00 | 131,060 |
| 2026-07-03 | 7,900.00 | 7,960.00 | 7,410.00 | 7,930.00 | 7,930.00 | 210,510 |
| 2026-07-02 | 8,320.00 | 8,350.00 | 7,800.00 | 7,850.00 | 7,850.00 | 218,101 |
| 2026-07-01 | 8,140.00 | 8,600.00 | 8,070.00 | 8,370.00 | 8,370.00 | 290,431 |
| 2026-06-30 | 8,330.00 | 8,500.00 | 7,960.00 | 8,010.00 | 8,010.00 | 286,322 |
| 2026-06-29 | 7,170.00 | 8,180.00 | 7,170.00 | 8,110.00 | 8,110.00 | 308,983 |
| 2026-06-26 | 7,750.00 | 7,940.00 | 7,040.00 | 7,200.00 | 7,200.00 | 329,598 |
| 2026-06-25 | 7,950.00 | 8,230.00 | 7,780.00 | 7,790.00 | 7,790.00 | 166,812 |
| 2026-06-24 | 7,770.00 | 8,080.00 | 7,730.00 | 7,920.00 | 7,920.00 | 159,966 |
| 2026-06-23 | 8,340.00 | 8,690.00 | 7,750.00 | 7,800.00 | 7,800.00 | 356,298 |
| 2026-06-22 | 8,690.00 | 8,930.00 | 8,430.00 | 8,500.00 | 8,500.00 | 146,629 |
| 2026-06-19 | 9,050.00 | 9,200.00 | 8,500.00 | 8,700.00 | 8,700.00 | 306,340 |
| 2026-06-18 | 9,990.00 | 10,100.00 | 9,100.00 | 9,220.00 | 9,220.00 | 466,040 |
| 2026-06-17 | 9,790.00 | 9,800.00 | 9,280.00 | 9,570.00 | 9,570.00 | 346,918 |
| 2026-06-16 | 9,180.00 | 10,090.00 | 9,060.00 | 9,790.00 | 9,790.00 | 782,926 |
| 2026-06-15 | 9,120.00 | 9,290.00 | 8,920.00 | 9,090.00 | 9,090.00 | 302,767 |
| 2026-06-12 | 8,810.00 | 9,000.00 | 8,660.00 | 8,660.00 | 8,660.00 | 311,737 |
| 2026-06-11 | 8,600.00 | 8,630.00 | 8,170.00 | 8,470.00 | 8,470.00 | 367,611 |
| 2026-06-10 | 9,050.00 | 9,500.00 | 8,430.00 | 8,790.00 | 8,790.00 | 443,116 |
| 2026-06-09 | 8,150.00 | 8,760.00 | 8,150.00 | 8,760.00 | 8,760.00 | 374,135 |
| 2026-06-08 | 8,000.00 | 8,400.00 | 8,000.00 | 8,150.00 | 8,150.00 | 460,444 |
| 2026-06-05 | 9,200.00 | 9,200.00 | 8,600.00 | 8,800.00 | 8,800.00 | 315,171 |
| 2026-06-04 | 9,070.00 | 9,780.00 | 9,070.00 | 9,350.00 | 9,350.00 | 296,150 |
| 2026-06-02 | 9,770.00 | 9,780.00 | 8,900.00 | 9,190.00 | 9,190.00 | 656,421 |
| 2026-06-01 | 9,980.00 | 10,370.00 | 9,550.00 | 9,770.00 | 9,770.00 | 525,816 |
| 2026-05-29 | 10,510.00 | 10,600.00 | 9,620.00 | 9,980.00 | 9,980.00 | 655,314 |
| 2026-05-28 | 10,750.00 | 11,000.00 | 10,010.00 | 10,430.00 | 10,430.00 | 561,320 |
| 2026-05-27 | 11,390.00 | 11,460.00 | 10,630.00 | 10,650.00 | 10,650.00 | 733,128 |
| 2026-05-26 | 12,150.00 | 12,300.00 | 11,360.00 | 11,390.00 | 11,390.00 | 687,112 |
| 2026-05-22 | 11,700.00 | 11,990.00 | 11,520.00 | 11,830.00 | 11,830.00 | 576,708 |
| 2026-05-21 | 11,310.00 | 11,650.00 | 11,250.00 | 11,330.00 | 11,330.00 | 558,716 |
| 2026-05-20 | 11,410.00 | 11,500.00 | 10,710.00 | 10,910.00 | 10,910.00 | 561,927 |
| 2026-05-19 | 12,250.00 | 12,300.00 | 11,310.00 | 11,500.00 | 11,500.00 | 494,240 |
| 2026-05-18 | 12,500.00 | 12,600.00 | 11,700.00 | 12,290.00 | 12,290.00 | 538,837 |
| 2026-05-15 | 13,700.00 | 13,810.00 | 12,400.00 | 12,600.00 | 12,600.00 | 843,256 |
| 2026-05-14 | 13,660.00 | 14,100.00 | 13,050.00 | 13,500.00 | 13,500.00 | 638,219 |
| 2026-05-13 | 13,940.00 | 13,940.00 | 13,300.00 | 13,400.00 | 13,400.00 | 749,534 |
| 2026-05-12 | 14,990.00 | 15,450.00 | 13,540.00 | 13,940.00 | 13,940.00 | 1,383,254 |
| 2026-05-11 | 15,350.00 | 15,425.00 | 14,580.00 | 14,850.00 | 14,850.00 | 823,401 |
| 2026-05-08 | 15,930.00 | 16,200.00 | 14,870.00 | 15,290.00 | 15,290.00 | 1,042,987 |
| 2026-05-07 | 17,300.00 | 18,430.00 | 15,900.00 | 15,970.00 | 15,970.00 | 2,188,597 |
| 2026-05-06 | 16,510.00 | 18,460.00 | 15,710.00 | 17,250.00 | 17,250.00 | 6,334,517 |
| 2026-05-04 | 15,180.00 | 16,880.00 | 15,050.00 | 16,250.00 | 16,250.00 | 4,763,140 |
| 2026-04-30 | 15,260.00 | 15,850.00 | 14,540.00 | 14,610.00 | 14,610.00 | 1,881,638 |
| 2026-04-29 | 13,920.00 | 15,440.00 | 13,780.00 | 15,050.00 | 15,050.00 | 3,097,709 |
| 2026-04-28 | 14,670.00 | 14,750.00 | 13,500.00 | 13,910.00 | 13,910.00 | 747,502 |
| 2026-04-27 | 14,810.00 | 15,050.00 | 14,440.00 | 14,580.00 | 14,580.00 | 1,126,753 |
| 2026-04-24 | 14,040.00 | 14,950.00 | 13,780.00 | 14,570.00 | 14,570.00 | 1,293,485 |
| 2026-04-23 | 14,220.00 | 15,040.00 | 13,840.00 | 14,040.00 | 14,040.00 | 2,893,227 |
| 2026-04-22 | 14,130.00 | 14,230.00 | 13,580.00 | 13,870.00 | 13,870.00 | 907,288 |
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.