G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,300.00 | 9,760.00 | 9,250.00 | 9,640.00 | 9,514.81 | 603,764 |
| 2025-07-23 | 9,300.00 | 9,300.00 | 9,010.00 | 9,130.00 | 9,011.43 | 94,270 |
| 2025-07-22 | 9,470.00 | 9,510.00 | 9,160.00 | 9,200.00 | 9,080.52 | 203,046 |
| 2025-07-21 | 9,240.00 | 9,710.00 | 9,220.00 | 9,580.00 | 9,455.58 | 384,757 |
| 2025-07-18 | 9,230.00 | 9,230.00 | 9,100.00 | 9,170.00 | 9,050.91 | 107,104 |
| 2025-07-17 | 9,410.00 | 9,410.00 | 9,140.00 | 9,190.00 | 9,070.65 | 152,551 |
| 2025-07-16 | 9,470.00 | 9,500.00 | 9,210.00 | 9,300.00 | 9,179.22 | 131,700 |
| 2025-07-15 | 9,300.00 | 9,490.00 | 9,190.00 | 9,420.00 | 9,297.66 | 281,821 |
| 2025-07-14 | 9,230.00 | 9,260.00 | 9,030.00 | 9,150.00 | 9,031.17 | 112,746 |
| 2025-07-11 | 9,420.00 | 9,420.00 | 9,170.00 | 9,220.00 | 9,100.26 | 167,146 |
| 2025-07-10 | 9,530.00 | 9,530.00 | 9,210.00 | 9,320.00 | 9,198.96 | 195,301 |
| 2025-07-09 | 9,440.00 | 9,440.00 | 8,770.00 | 9,320.00 | 9,198.96 | 239,333 |
| 2025-07-08 | 9,190.00 | 9,550.00 | 9,060.00 | 9,320.00 | 9,198.96 | 432,767 |
| 2025-07-07 | 9,100.00 | 9,180.00 | 8,630.00 | 9,140.00 | 9,021.30 | 272,841 |
| 2025-07-04 | 9,370.00 | 9,530.00 | 9,070.00 | 9,080.00 | 8,962.08 | 273,652 |
| 2025-07-03 | 9,630.00 | 9,660.00 | 9,320.00 | 9,370.00 | 9,248.31 | 270,836 |
| 2025-07-02 | 9,740.00 | 9,740.00 | 9,300.00 | 9,510.00 | 9,386.49 | 406,855 |
| 2025-07-01 | 9,950.00 | 10,150.00 | 9,700.00 | 9,890.00 | 9,761.56 | 490,579 |
| 2025-06-30 | 10,590.00 | 10,750.00 | 10,150.00 | 10,190.00 | 10,057.66 | 335,407 |
| 2025-06-27 | 11,190.00 | 11,350.00 | 10,370.00 | 10,460.00 | 10,324.16 | 586,006 |
| 2025-06-26 | 11,300.00 | 11,450.00 | 10,420.00 | 10,800.00 | 10,659.74 | 863,265 |
| 2025-06-25 | 11,380.00 | 11,470.00 | 10,880.00 | 10,970.00 | 10,827.53 | 650,061 |
| 2025-06-24 | 11,440.00 | 11,440.00 | 11,020.00 | 11,100.00 | 10,955.84 | 551,854 |
| 2025-06-23 | 11,100.00 | 11,860.00 | 10,980.00 | 11,240.00 | 11,094.03 | 1,540,724 |
| 2025-06-20 | 11,720.00 | 11,810.00 | 11,110.00 | 11,230.00 | 11,084.16 | 968,284 |
| 2025-06-19 | 11,090.00 | 12,140.00 | 10,830.00 | 11,920.00 | 11,765.19 | 3,192,090 |
| 2025-06-18 | 11,630.00 | 11,910.00 | 11,060.00 | 11,210.00 | 11,064.42 | 1,823,009 |
| 2025-06-17 | 11,820.00 | 11,890.00 | 10,640.00 | 11,020.00 | 10,876.88 | 1,616,247 |
| 2025-06-16 | 11,250.00 | 11,650.00 | 10,790.00 | 11,280.00 | 11,133.51 | 3,203,076 |
| 2025-06-13 | 11,070.00 | 11,130.00 | 10,400.00 | 10,820.00 | 10,679.48 | 1,609,882 |
| 2025-06-12 | 11,050.00 | 12,450.00 | 10,780.00 | 11,190.00 | 11,044.68 | 10,399,270 |
| 2025-06-11 | 9,270.00 | 9,660.00 | 9,090.00 | 9,660.00 | 9,534.55 | 844,677 |
| 2025-06-10 | 9,350.00 | 9,500.00 | 9,110.00 | 9,220.00 | 9,100.26 | 375,846 |
| 2025-06-09 | 9,410.00 | 9,580.00 | 9,160.00 | 9,200.00 | 9,080.52 | 537,707 |
| 2025-06-05 | 9,660.00 | 9,680.00 | 9,120.00 | 9,310.00 | 9,189.09 | 991,170 |
| 2025-06-04 | 9,130.00 | 9,550.00 | 8,920.00 | 9,080.00 | 8,962.08 | 904,079 |
| 2025-06-02 | 8,800.00 | 9,130.00 | 8,740.00 | 8,760.00 | 8,646.23 | 513,678 |
| 2025-05-30 | 9,460.00 | 9,510.00 | 9,040.00 | 9,150.00 | 9,031.17 | 594,495 |
| 2025-05-29 | 9,660.00 | 9,840.00 | 9,430.00 | 9,560.00 | 9,435.84 | 877,352 |
| 2025-05-28 | 10,380.00 | 10,770.00 | 9,370.00 | 9,430.00 | 9,307.53 | 3,376,079 |
| 2025-05-27 | 9,420.00 | 10,070.00 | 9,220.00 | 9,760.00 | 9,633.25 | 3,007,179 |
| 2025-05-26 | 10,130.00 | 10,450.00 | 9,510.00 | 9,600.00 | 9,475.32 | 2,401,320 |
| 2025-05-23 | 9,740.00 | 9,950.00 | 9,210.00 | 9,540.00 | 9,416.10 | 4,266,540 |
| 2025-05-22 | 7,810.00 | 10,050.00 | 7,730.00 | 9,470.00 | 9,347.01 | 16,043,190 |
| 2025-05-21 | 8,200.00 | 8,210.00 | 7,910.00 | 7,950.00 | 7,846.75 | 355,069 |
| 2025-05-20 | 8,140.00 | 8,500.00 | 8,140.00 | 8,180.00 | 8,073.77 | 455,708 |
| 2025-05-19 | 8,590.00 | 8,690.00 | 8,080.00 | 8,140.00 | 8,034.29 | 875,970 |
| 2025-05-16 | 8,100.00 | 8,290.00 | 8,010.00 | 8,170.00 | 8,063.90 | 799,704 |
| 2025-05-15 | 8,160.00 | 8,190.00 | 7,900.00 | 7,930.00 | 7,827.01 | 226,584 |
| 2025-05-14 | 7,880.00 | 8,160.00 | 7,820.00 | 8,000.00 | 7,896.10 | 611,742 |
| 2025-05-13 | 7,730.00 | 7,810.00 | 7,680.00 | 7,720.00 | 7,619.74 | 131,155 |
| 2025-05-12 | 7,700.00 | 8,180.00 | 7,630.00 | 7,720.00 | 7,619.74 | 786,314 |
| 2025-05-09 | 7,600.00 | 7,630.00 | 7,050.00 | 7,520.00 | 7,422.34 | 151,697 |
| 2025-05-08 | 7,550.00 | 7,600.00 | 7,330.00 | 7,600.00 | 7,501.30 | 204,092 |
| 2025-05-07 | 6,940.00 | 7,440.00 | 6,940.00 | 7,400.00 | 7,303.90 | 266,379 |
| 2025-05-02 | 8,350.00 | 8,360.00 | 7,560.00 | 7,600.00 | 7,501.30 | 652,303 |
| 2025-04-30 | 8,100.00 | 8,130.00 | 7,790.00 | 7,960.00 | 7,856.62 | 240,237 |
| 2025-04-29 | 7,940.00 | 8,020.00 | 7,760.00 | 8,010.00 | 7,905.97 | 290,139 |
| 2025-04-28 | 7,960.00 | 8,080.00 | 7,840.00 | 7,900.00 | 7,797.40 | 339,678 |
| 2025-04-25 | 8,310.00 | 8,350.00 | 7,870.00 | 7,910.00 | 7,807.27 | 604,928 |
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.