G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,680.00 | 9,090.00 | 8,600.00 | 8,890.00 | 8,774.55 | 824,309 |
| 2025-10-23 | 8,460.00 | 8,770.00 | 8,350.00 | 8,570.00 | 8,458.70 | 230,815 |
| 2025-10-22 | 8,540.00 | 8,720.00 | 8,330.00 | 8,550.00 | 8,438.96 | 172,683 |
| 2025-10-21 | 8,630.00 | 8,910.00 | 8,530.00 | 8,540.00 | 8,429.09 | 437,003 |
| 2025-10-20 | 8,650.00 | 8,730.00 | 8,410.00 | 8,540.00 | 8,429.09 | 239,961 |
| 2025-10-17 | 8,970.00 | 8,970.00 | 8,650.00 | 8,660.00 | 8,547.53 | 393,178 |
| 2025-10-16 | 9,310.00 | 9,330.00 | 8,860.00 | 8,990.00 | 8,873.25 | 487,550 |
| 2025-10-15 | 8,640.00 | 9,150.00 | 8,630.00 | 9,110.00 | 8,991.69 | 704,820 |
| 2025-10-14 | 8,900.00 | 9,030.00 | 8,270.00 | 8,640.00 | 8,527.79 | 309,622 |
| 2025-10-13 | 8,770.00 | 8,950.00 | 8,560.00 | 8,800.00 | 8,685.71 | 338,428 |
| 2025-10-10 | 8,270.00 | 8,850.00 | 8,230.00 | 8,840.00 | 8,725.19 | 707,032 |
| 2025-10-02 | 8,370.00 | 8,370.00 | 8,240.00 | 8,270.00 | 8,162.60 | 241,335 |
| 2025-10-01 | 8,380.00 | 8,530.00 | 8,370.00 | 8,370.00 | 8,261.30 | 156,682 |
| 2025-09-30 | 8,590.00 | 8,590.00 | 8,380.00 | 8,380.00 | 8,271.17 | 116,660 |
| 2025-09-29 | 8,520.00 | 8,650.00 | 8,500.00 | 8,580.00 | 8,468.57 | 133,224 |
| 2025-09-26 | 8,700.00 | 8,750.00 | 8,390.00 | 8,410.00 | 8,300.78 | 317,517 |
| 2025-09-25 | 9,230.00 | 9,230.00 | 8,770.00 | 8,770.00 | 8,656.10 | 527,497 |
| 2025-09-24 | 8,900.00 | 9,370.00 | 8,790.00 | 9,240.00 | 9,120.00 | 1,303,814 |
| 2025-09-23 | 8,480.00 | 9,100.00 | 8,480.00 | 8,900.00 | 8,784.42 | 734,557 |
| 2025-09-22 | 8,650.00 | 8,820.00 | 8,530.00 | 8,600.00 | 8,488.31 | 266,707 |
| 2025-09-19 | 8,510.00 | 8,720.00 | 8,400.00 | 8,460.00 | 8,350.13 | 188,232 |
| 2025-09-18 | 8,630.00 | 8,630.00 | 8,480.00 | 8,510.00 | 8,399.48 | 218,928 |
| 2025-09-17 | 8,870.00 | 8,870.00 | 8,590.00 | 8,600.00 | 8,488.31 | 247,085 |
| 2025-09-16 | 8,580.00 | 9,090.00 | 8,580.00 | 8,870.00 | 8,754.81 | 564,082 |
| 2025-09-15 | 8,760.00 | 8,770.00 | 8,470.00 | 8,570.00 | 8,458.70 | 237,961 |
| 2025-09-12 | 8,920.00 | 8,960.00 | 8,680.00 | 8,760.00 | 8,646.23 | 206,666 |
| 2025-09-11 | 9,040.00 | 9,160.00 | 8,800.00 | 8,900.00 | 8,784.42 | 247,111 |
| 2025-09-10 | 8,900.00 | 9,060.00 | 8,820.00 | 9,040.00 | 8,922.60 | 209,145 |
| 2025-09-09 | 8,720.00 | 8,960.00 | 8,620.00 | 8,910.00 | 8,794.29 | 192,381 |
| 2025-09-08 | 8,700.00 | 8,830.00 | 8,620.00 | 8,730.00 | 8,616.62 | 98,921 |
| 2025-09-05 | 8,800.00 | 8,810.00 | 8,650.00 | 8,730.00 | 8,616.62 | 75,158 |
| 2025-09-04 | 8,780.00 | 9,000.00 | 8,700.00 | 8,780.00 | 8,665.97 | 236,613 |
| 2025-09-03 | 8,580.00 | 8,850.00 | 8,560.00 | 8,690.00 | 8,577.14 | 196,697 |
| 2025-09-02 | 8,430.00 | 8,640.00 | 8,420.00 | 8,580.00 | 8,468.57 | 133,992 |
| 2025-09-01 | 8,800.00 | 8,920.00 | 8,300.00 | 8,380.00 | 8,271.17 | 338,049 |
| 2025-08-29 | 8,930.00 | 8,930.00 | 8,710.00 | 8,870.00 | 8,754.81 | 84,791 |
| 2025-08-28 | 8,830.00 | 8,980.00 | 8,830.00 | 8,930.00 | 8,814.03 | 145,882 |
| 2025-08-27 | 8,980.00 | 9,020.00 | 8,880.00 | 8,950.00 | 8,833.77 | 87,725 |
| 2025-08-26 | 8,900.00 | 9,000.00 | 8,790.00 | 8,920.00 | 8,804.16 | 96,003 |
| 2025-08-25 | 9,160.00 | 9,250.00 | 8,980.00 | 9,140.00 | 9,021.30 | 160,910 |
| 2025-08-22 | 9,170.00 | 9,170.00 | 8,850.00 | 8,980.00 | 8,863.38 | 326,070 |
| 2025-08-21 | 8,160.00 | 8,850.00 | 8,160.00 | 8,780.00 | 8,665.97 | 503,378 |
| 2025-08-20 | 7,910.00 | 8,270.00 | 7,850.00 | 8,240.00 | 8,132.99 | 293,826 |
| 2025-08-19 | 8,820.00 | 8,860.00 | 8,410.00 | 8,530.00 | 8,419.22 | 254,884 |
| 2025-08-18 | 9,070.00 | 9,100.00 | 8,940.00 | 9,000.00 | 8,883.12 | 68,699 |
| 2025-08-14 | 9,000.00 | 9,160.00 | 8,940.00 | 9,080.00 | 8,962.08 | 99,042 |
| 2025-08-13 | 9,180.00 | 9,180.00 | 8,960.00 | 9,010.00 | 8,892.99 | 81,547 |
| 2025-08-12 | 9,290.00 | 9,530.00 | 9,040.00 | 9,070.00 | 8,952.21 | 192,081 |
| 2025-08-11 | 9,290.00 | 9,430.00 | 9,220.00 | 9,340.00 | 9,218.70 | 130,596 |
| 2025-08-08 | 9,320.00 | 9,320.00 | 9,220.00 | 9,250.00 | 9,129.87 | 57,183 |
| 2025-08-07 | 9,400.00 | 9,480.00 | 9,240.00 | 9,270.00 | 9,149.61 | 116,821 |
| 2025-08-06 | 9,280.00 | 9,580.00 | 9,220.00 | 9,380.00 | 9,258.18 | 278,625 |
| 2025-08-05 | 9,190.00 | 9,360.00 | 9,180.00 | 9,270.00 | 9,149.61 | 84,343 |
| 2025-08-04 | 8,830.00 | 9,270.00 | 8,830.00 | 9,180.00 | 9,060.78 | 104,093 |
| 2025-08-01 | 9,200.00 | 9,200.00 | 8,850.00 | 8,910.00 | 8,794.29 | 138,069 |
| 2025-07-31 | 9,440.00 | 9,440.00 | 9,200.00 | 9,280.00 | 9,159.48 | 101,128 |
| 2025-07-30 | 9,520.00 | 9,520.00 | 9,280.00 | 9,290.00 | 9,169.35 | 126,692 |
| 2025-07-29 | 9,370.00 | 9,600.00 | 9,150.00 | 9,550.00 | 9,425.97 | 225,240 |
| 2025-07-28 | 9,550.00 | 9,550.00 | 9,270.00 | 9,300.00 | 9,179.22 | 141,163 |
| 2025-07-25 | 10,190.00 | 10,260.00 | 9,520.00 | 9,570.00 | 9,445.71 | 707,276 |
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.