G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 14,230.00 | 14,560.00 | 14,030.00 | 14,280.00 | 14,280.00 | 1,001,183 |
| 2026-04-20 | 14,650.00 | 14,930.00 | 14,180.00 | 14,200.00 | 14,200.00 | 1,339,853 |
| 2026-04-17 | 15,120.00 | 15,160.00 | 14,450.00 | 14,650.00 | 14,650.00 | 1,839,851 |
| 2026-04-16 | 14,040.00 | 16,480.00 | 14,040.00 | 14,920.00 | 14,920.00 | 16,911,830 |
| 2026-04-15 | 13,120.00 | 14,800.00 | 12,850.00 | 13,980.00 | 13,980.00 | 7,717,527 |
| 2026-04-14 | 12,780.00 | 13,300.00 | 12,500.00 | 12,930.00 | 12,930.00 | 1,817,501 |
| 2026-04-13 | 12,100.00 | 12,770.00 | 12,010.00 | 12,530.00 | 12,530.00 | 649,607 |
| 2026-04-10 | 12,380.00 | 12,720.00 | 12,110.00 | 12,240.00 | 12,240.00 | 732,414 |
| 2026-04-09 | 12,620.00 | 12,850.00 | 12,220.00 | 12,250.00 | 12,250.00 | 710,008 |
| 2026-04-08 | 12,660.00 | 12,930.00 | 12,400.00 | 12,600.00 | 12,600.00 | 1,330,081 |
| 2026-04-07 | 13,220.00 | 13,790.00 | 12,070.00 | 12,170.00 | 12,170.00 | 2,055,968 |
| 2026-04-06 | 12,580.00 | 13,350.00 | 11,870.00 | 13,220.00 | 13,220.00 | 3,590,783 |
| 2026-04-03 | 11,420.00 | 12,890.00 | 11,230.00 | 12,520.00 | 12,520.00 | 4,318,765 |
| 2026-04-02 | 12,210.00 | 12,250.00 | 10,890.00 | 11,100.00 | 11,100.00 | 1,091,755 |
| 2026-04-01 | 12,100.00 | 12,300.00 | 11,590.00 | 12,150.00 | 12,150.00 | 1,736,755 |
| 2026-03-31 | 11,000.00 | 12,480.00 | 10,630.00 | 11,560.00 | 11,560.00 | 3,524,475 |
| 2026-03-30 | 10,700.00 | 11,080.00 | 10,430.00 | 10,980.00 | 10,980.00 | 436,510 |
| 2026-03-27 | 10,880.00 | 11,360.00 | 10,670.00 | 11,190.00 | 11,190.00 | 752,591 |
| 2026-03-26 | 12,450.00 | 12,470.00 | 11,190.00 | 11,230.00 | 11,230.00 | 1,085,468 |
| 2026-03-25 | 11,660.00 | 12,430.00 | 11,500.00 | 12,390.00 | 12,390.00 | 1,328,202 |
| 2026-03-24 | 12,640.00 | 12,880.00 | 11,180.00 | 11,410.00 | 11,410.00 | 1,738,390 |
| 2026-03-23 | 13,470.00 | 13,550.00 | 12,100.00 | 12,100.00 | 12,100.00 | 2,387,670 |
| 2026-03-20 | 11,960.00 | 13,940.00 | 11,880.00 | 13,500.00 | 13,500.00 | 9,005,285 |
| 2026-03-19 | 11,600.00 | 12,100.00 | 11,430.00 | 11,710.00 | 11,710.00 | 1,047,281 |
| 2026-03-18 | 11,990.00 | 12,200.00 | 11,660.00 | 11,720.00 | 11,720.00 | 1,033,744 |
| 2026-03-17 | 11,760.00 | 12,300.00 | 11,590.00 | 11,590.00 | 11,590.00 | 1,108,030 |
| 2026-03-16 | 12,150.00 | 12,700.00 | 11,680.00 | 11,680.00 | 11,680.00 | 2,385,002 |
| 2026-03-13 | 11,310.00 | 12,650.00 | 11,060.00 | 11,950.00 | 11,950.00 | 4,518,742 |
| 2026-03-12 | 11,110.00 | 11,600.00 | 10,990.00 | 11,340.00 | 11,340.00 | 818,253 |
| 2026-03-11 | 10,950.00 | 12,000.00 | 10,660.00 | 11,060.00 | 11,060.00 | 2,568,111 |
| 2026-03-10 | 10,700.00 | 11,050.00 | 10,360.00 | 10,720.00 | 10,720.00 | 872,481 |
| 2026-03-09 | 10,400.00 | 10,680.00 | 9,840.00 | 10,100.00 | 10,100.00 | 691,213 |
| 2026-03-06 | 10,300.00 | 10,820.00 | 10,120.00 | 10,730.00 | 10,730.00 | 959,830 |
| 2026-03-05 | 9,750.00 | 10,400.00 | 9,750.00 | 10,300.00 | 10,300.00 | 950,780 |
| 2026-03-04 | 10,150.00 | 10,400.00 | 8,880.00 | 9,040.00 | 9,040.00 | 1,377,314 |
| 2026-03-03 | 11,080.00 | 11,680.00 | 10,550.00 | 10,600.00 | 10,600.00 | 1,021,117 |
| 2026-02-27 | 11,510.00 | 11,850.00 | 11,160.00 | 11,330.00 | 11,330.00 | 1,277,684 |
| 2026-02-26 | 11,930.00 | 12,060.00 | 11,210.00 | 11,250.00 | 11,250.00 | 1,235,524 |
| 2026-02-25 | 12,270.00 | 12,490.00 | 11,480.00 | 11,820.00 | 11,820.00 | 2,198,970 |
| 2026-02-24 | 11,790.00 | 13,430.00 | 11,790.00 | 12,220.00 | 12,220.00 | 8,773,791 |
| 2026-02-23 | 11,100.00 | 11,890.00 | 10,820.00 | 11,650.00 | 11,650.00 | 4,267,021 |
| 2026-02-20 | 9,950.00 | 11,400.00 | 9,810.00 | 10,880.00 | 10,880.00 | 7,827,184 |
| 2026-02-19 | 9,740.00 | 10,060.00 | 9,610.00 | 9,880.00 | 9,880.00 | 1,302,060 |
| 2026-02-13 | 9,350.00 | 9,800.00 | 9,150.00 | 9,530.00 | 9,530.00 | 1,044,222 |
| 2026-02-12 | 9,570.00 | 9,730.00 | 9,400.00 | 9,420.00 | 9,420.00 | 636,580 |
| 2026-02-11 | 9,810.00 | 10,250.00 | 9,650.00 | 9,650.00 | 9,650.00 | 2,582,933 |
| 2026-02-10 | 9,520.00 | 10,380.00 | 9,210.00 | 9,660.00 | 9,660.00 | 2,416,624 |
| 2026-02-09 | 9,220.00 | 9,950.00 | 9,200.00 | 9,520.00 | 9,520.00 | 2,473,963 |
| 2026-02-06 | 8,960.00 | 9,450.00 | 8,490.00 | 9,080.00 | 9,080.00 | 857,813 |
| 2026-02-05 | 9,500.00 | 9,710.00 | 9,100.00 | 9,140.00 | 9,140.00 | 1,200,152 |
| 2026-02-04 | 9,340.00 | 10,180.00 | 9,010.00 | 9,500.00 | 9,500.00 | 6,410,456 |
| 2026-02-03 | 8,570.00 | 8,950.00 | 8,570.00 | 8,940.00 | 8,940.00 | 308,813 |
| 2026-02-02 | 8,720.00 | 9,000.00 | 8,430.00 | 8,490.00 | 8,490.00 | 523,154 |
| 2026-01-30 | 9,060.00 | 9,100.00 | 8,650.00 | 8,800.00 | 8,800.00 | 523,307 |
| 2026-01-29 | 8,810.00 | 9,100.00 | 8,800.00 | 9,040.00 | 9,040.00 | 791,976 |
| 2026-01-28 | 8,900.00 | 9,020.00 | 8,740.00 | 8,800.00 | 8,800.00 | 422,186 |
| 2026-01-27 | 9,640.00 | 9,740.00 | 8,810.00 | 8,890.00 | 8,890.00 | 1,504,409 |
| 2026-01-26 | 8,750.00 | 9,050.00 | 8,690.00 | 8,960.00 | 8,960.00 | 668,412 |
| 2026-01-23 | 8,690.00 | 9,050.00 | 8,590.00 | 8,720.00 | 8,720.00 | 588,928 |
| 2026-01-22 | 9,100.00 | 9,200.00 | 8,630.00 | 8,690.00 | 8,690.00 | 865,322 |
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.