G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8,760.00 | 9,540.00 | 8,650.00 | 8,870.00 | 8,870.00 | 2,775,469 |
| 2026-01-20 | 8,120.00 | 9,260.00 | 7,940.00 | 9,000.00 | 9,000.00 | 5,055,870 |
| 2026-01-19 | 8,410.00 | 8,570.00 | 7,860.00 | 8,110.00 | 8,110.00 | 584,018 |
| 2026-01-16 | 8,050.00 | 8,440.00 | 8,000.00 | 8,250.00 | 8,250.00 | 441,416 |
| 2026-01-15 | 8,010.00 | 8,060.00 | 7,910.00 | 8,050.00 | 8,050.00 | 136,490 |
| 2026-01-14 | 8,170.00 | 8,270.00 | 8,010.00 | 8,060.00 | 8,060.00 | 187,635 |
| 2026-01-13 | 8,390.00 | 8,390.00 | 8,000.00 | 8,130.00 | 8,130.00 | 192,239 |
| 2026-01-12 | 8,410.00 | 8,560.00 | 8,230.00 | 8,330.00 | 8,330.00 | 337,186 |
| 2026-01-09 | 7,860.00 | 8,360.00 | 7,820.00 | 8,320.00 | 8,320.00 | 312,162 |
| 2026-01-08 | 8,210.00 | 8,210.00 | 7,860.00 | 7,860.00 | 7,860.00 | 162,165 |
| 2026-01-07 | 8,300.00 | 8,360.00 | 8,070.00 | 8,130.00 | 8,130.00 | 157,540 |
| 2026-01-06 | 8,400.00 | 8,450.00 | 8,180.00 | 8,300.00 | 8,300.00 | 179,336 |
| 2026-01-05 | 8,170.00 | 8,430.00 | 8,170.00 | 8,290.00 | 8,290.00 | 315,015 |
| 2026-01-02 | 8,020.00 | 8,260.00 | 7,940.00 | 8,170.00 | 8,170.00 | 228,186 |
| 2025-12-30 | 7,950.00 | 9,340.00 | 7,800.00 | 7,980.00 | 7,980.00 | 2,429,215 |
| 2025-12-29 | 7,720.00 | 8,000.00 | 7,700.00 | 7,950.00 | 7,950.00 | 85,350 |
| 2025-12-26 | 7,850.00 | 7,950.00 | 7,630.00 | 7,700.00 | 7,600.00 | 144,234 |
| 2025-12-24 | 8,090.00 | 8,100.00 | 7,880.00 | 7,900.00 | 7,797.40 | 77,969 |
| 2025-12-23 | 8,240.00 | 8,310.00 | 8,070.00 | 8,100.00 | 7,994.81 | 88,437 |
| 2025-12-22 | 8,350.00 | 8,570.00 | 8,270.00 | 8,320.00 | 8,211.95 | 185,234 |
| 2025-12-19 | 7,670.00 | 8,260.00 | 7,670.00 | 8,160.00 | 8,054.03 | 321,199 |
| 2025-12-18 | 7,600.00 | 7,750.00 | 7,550.00 | 7,600.00 | 7,501.30 | 93,037 |
| 2025-12-17 | 7,930.00 | 7,990.00 | 7,790.00 | 7,790.00 | 7,688.83 | 89,230 |
| 2025-12-16 | 8,210.00 | 8,220.00 | 7,870.00 | 7,930.00 | 7,827.01 | 150,247 |
| 2025-12-15 | 8,280.00 | 8,350.00 | 8,120.00 | 8,210.00 | 8,103.38 | 129,724 |
| 2025-12-12 | 8,130.00 | 8,370.00 | 8,070.00 | 8,370.00 | 8,261.30 | 156,666 |
| 2025-12-11 | 8,080.00 | 8,270.00 | 8,080.00 | 8,110.00 | 8,004.68 | 94,105 |
| 2025-12-10 | 8,160.00 | 8,220.00 | 8,050.00 | 8,080.00 | 7,975.06 | 68,516 |
| 2025-12-09 | 8,150.00 | 8,200.00 | 8,050.00 | 8,160.00 | 8,054.03 | 80,602 |
| 2025-12-08 | 8,340.00 | 8,340.00 | 8,050.00 | 8,150.00 | 8,044.16 | 122,323 |
| 2025-12-05 | 8,250.00 | 8,380.00 | 8,180.00 | 8,340.00 | 8,231.69 | 178,079 |
| 2025-12-04 | 8,400.00 | 8,400.00 | 8,130.00 | 8,170.00 | 8,063.90 | 123,555 |
| 2025-12-03 | 8,030.00 | 8,360.00 | 8,000.00 | 8,350.00 | 8,241.56 | 216,371 |
| 2025-12-02 | 7,970.00 | 8,010.00 | 7,850.00 | 7,940.00 | 7,836.88 | 73,040 |
| 2025-12-01 | 8,000.00 | 8,070.00 | 7,880.00 | 7,970.00 | 7,866.49 | 86,930 |
| 2025-11-28 | 7,850.00 | 7,990.00 | 7,820.00 | 7,990.00 | 7,886.23 | 55,443 |
| 2025-11-27 | 7,860.00 | 7,980.00 | 7,820.00 | 7,840.00 | 7,738.18 | 70,723 |
| 2025-11-26 | 7,580.00 | 7,850.00 | 7,580.00 | 7,830.00 | 7,728.31 | 78,949 |
| 2025-11-25 | 7,630.00 | 7,780.00 | 7,500.00 | 7,630.00 | 7,530.91 | 111,912 |
| 2025-11-24 | 7,750.00 | 7,780.00 | 7,530.00 | 7,590.00 | 7,491.43 | 91,820 |
| 2025-11-21 | 7,900.00 | 7,900.00 | 7,690.00 | 7,690.00 | 7,590.13 | 115,926 |
| 2025-11-20 | 7,770.00 | 8,130.00 | 7,770.00 | 8,100.00 | 7,994.81 | 123,274 |
| 2025-11-19 | 7,780.00 | 7,940.00 | 7,460.00 | 7,740.00 | 7,639.48 | 127,909 |
| 2025-11-18 | 8,050.00 | 8,120.00 | 7,710.00 | 7,710.00 | 7,609.87 | 241,708 |
| 2025-11-17 | 8,120.00 | 8,240.00 | 8,080.00 | 8,080.00 | 7,975.06 | 110,635 |
| 2025-11-14 | 8,100.00 | 8,290.00 | 8,070.00 | 8,100.00 | 7,994.81 | 158,430 |
| 2025-11-13 | 8,290.00 | 8,500.00 | 8,180.00 | 8,380.00 | 8,271.17 | 221,257 |
| 2025-11-12 | 8,400.00 | 8,400.00 | 8,130.00 | 8,270.00 | 8,162.60 | 81,963 |
| 2025-11-11 | 8,250.00 | 8,340.00 | 8,050.00 | 8,120.00 | 8,014.55 | 141,613 |
| 2025-11-10 | 8,130.00 | 8,240.00 | 8,010.00 | 8,240.00 | 8,132.99 | 106,191 |
| 2025-11-07 | 8,100.00 | 8,260.00 | 7,960.00 | 8,050.00 | 7,945.45 | 248,315 |
| 2025-11-06 | 8,580.00 | 8,770.00 | 8,150.00 | 8,230.00 | 8,123.12 | 264,151 |
| 2025-11-05 | 8,670.00 | 8,670.00 | 8,110.00 | 8,390.00 | 8,281.04 | 519,731 |
| 2025-11-04 | 9,040.00 | 9,230.00 | 8,820.00 | 8,840.00 | 8,725.19 | 454,270 |
| 2025-11-03 | 8,670.00 | 9,290.00 | 8,670.00 | 9,010.00 | 8,892.99 | 520,444 |
| 2025-10-31 | 8,740.00 | 8,790.00 | 8,560.00 | 8,670.00 | 8,557.40 | 258,080 |
| 2025-10-30 | 9,240.00 | 9,240.00 | 8,660.00 | 8,710.00 | 8,596.88 | 465,844 |
| 2025-10-29 | 9,200.00 | 9,380.00 | 9,040.00 | 9,240.00 | 9,120.00 | 800,945 |
| 2025-10-28 | 9,120.00 | 9,340.00 | 8,950.00 | 9,040.00 | 8,922.60 | 405,273 |
| 2025-10-27 | 8,960.00 | 9,770.00 | 8,910.00 | 9,120.00 | 9,001.56 | 1,656,665 |
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.