G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,930.00 | 8,410.00 | 7,780.00 | 7,810.00 | 7,708.57 | 1,734,293 |
| 2025-04-23 | 8,030.00 | 8,150.00 | 7,710.00 | 7,810.00 | 7,708.57 | 1,197,269 |
| 2025-04-22 | 7,510.00 | 7,660.00 | 7,470.00 | 7,500.00 | 7,402.60 | 202,549 |
| 2025-04-21 | 7,710.00 | 7,900.00 | 7,550.00 | 7,690.00 | 7,590.13 | 446,825 |
| 2025-04-18 | 7,790.00 | 7,800.00 | 7,520.00 | 7,650.00 | 7,550.65 | 549,062 |
| 2025-04-17 | 7,380.00 | 7,650.00 | 7,320.00 | 7,440.00 | 7,343.38 | 675,933 |
| 2025-04-16 | 7,040.00 | 8,490.00 | 6,960.00 | 7,440.00 | 7,343.38 | 7,445,312 |
| 2025-04-15 | 6,940.00 | 7,470.00 | 6,800.00 | 6,990.00 | 6,899.22 | 1,021,044 |
| 2025-04-14 | 6,650.00 | 6,910.00 | 6,540.00 | 6,910.00 | 6,820.26 | 162,628 |
| 2025-04-11 | 6,120.00 | 6,510.00 | 6,010.00 | 6,510.00 | 6,425.45 | 143,015 |
| 2025-04-10 | 5,900.00 | 6,180.00 | 5,900.00 | 6,120.00 | 6,040.52 | 103,063 |
| 2025-04-09 | 5,700.00 | 5,890.00 | 5,550.00 | 5,680.00 | 5,606.23 | 119,681 |
| 2025-04-08 | 5,880.00 | 6,180.00 | 5,860.00 | 5,930.00 | 5,852.99 | 113,598 |
| 2025-04-07 | 6,200.00 | 6,290.00 | 5,810.00 | 5,810.00 | 5,734.55 | 122,308 |
| 2025-04-04 | 6,420.00 | 6,750.00 | 6,300.00 | 6,480.00 | 6,395.84 | 148,318 |
| 2025-04-03 | 6,500.00 | 6,700.00 | 6,460.00 | 6,670.00 | 6,583.38 | 69,924 |
| 2025-04-02 | 6,650.00 | 6,740.00 | 6,510.00 | 6,660.00 | 6,573.51 | 48,219 |
| 2025-04-01 | 6,420.00 | 6,690.00 | 6,420.00 | 6,680.00 | 6,593.25 | 114,067 |
| 2025-03-31 | 6,410.00 | 6,580.00 | 6,360.00 | 6,400.00 | 6,316.88 | 82,457 |
| 2025-03-28 | 6,800.00 | 6,870.00 | 6,660.00 | 6,670.00 | 6,583.38 | 132,701 |
| 2025-03-27 | 6,890.00 | 6,970.00 | 6,765.00 | 6,870.00 | 6,780.78 | 107,232 |
| 2025-03-26 | 6,920.00 | 7,080.00 | 6,920.00 | 6,970.00 | 6,879.48 | 104,701 |
| 2025-03-25 | 7,090.00 | 7,220.00 | 6,880.00 | 6,960.00 | 6,869.61 | 202,639 |
| 2025-03-24 | 7,000.00 | 7,110.00 | 6,960.00 | 7,000.00 | 6,909.09 | 69,847 |
| 2025-03-21 | 6,960.00 | 7,240.00 | 6,870.00 | 7,090.00 | 6,997.92 | 273,082 |
| 2025-03-20 | 7,090.00 | 7,130.00 | 6,930.00 | 6,970.00 | 6,879.48 | 128,467 |
| 2025-03-19 | 7,120.00 | 7,240.00 | 7,010.00 | 7,030.00 | 6,938.70 | 135,201 |
| 2025-03-18 | 7,210.00 | 7,260.00 | 7,130.00 | 7,140.00 | 7,047.27 | 109,884 |
| 2025-03-17 | 7,540.00 | 7,550.00 | 7,155.00 | 7,200.00 | 7,106.49 | 202,361 |
| 2025-03-14 | 7,250.00 | 7,500.00 | 7,250.00 | 7,450.00 | 7,353.25 | 112,729 |
| 2025-03-13 | 7,430.00 | 7,550.00 | 7,230.00 | 7,250.00 | 7,155.84 | 139,482 |
| 2025-03-12 | 7,470.00 | 7,610.00 | 7,380.00 | 7,410.00 | 7,313.77 | 181,299 |
| 2025-03-11 | 7,300.00 | 7,400.00 | 7,150.00 | 7,370.00 | 7,274.29 | 199,785 |
| 2025-03-10 | 7,650.00 | 7,690.00 | 7,440.00 | 7,500.00 | 7,402.60 | 188,642 |
| 2025-03-07 | 7,610.00 | 7,810.00 | 7,560.00 | 7,700.00 | 7,600.00 | 167,944 |
| 2025-03-06 | 8,020.00 | 8,040.00 | 7,700.00 | 7,730.00 | 7,629.61 | 204,840 |
| 2025-03-05 | 7,760.00 | 8,070.00 | 7,760.00 | 7,990.00 | 7,886.23 | 230,343 |
| 2025-03-04 | 7,790.00 | 7,930.00 | 7,710.00 | 7,720.00 | 7,619.74 | 197,320 |
| 2025-02-28 | 7,820.00 | 8,100.00 | 7,750.00 | 7,930.00 | 7,827.01 | 210,049 |
| 2025-02-27 | 8,000.00 | 8,200.00 | 7,930.00 | 7,970.00 | 7,866.49 | 192,768 |
| 2025-02-26 | 8,030.00 | 8,170.00 | 8,010.00 | 8,010.00 | 7,905.97 | 246,389 |
| 2025-02-25 | 8,210.00 | 8,350.00 | 7,950.00 | 8,130.00 | 8,024.42 | 450,827 |
| 2025-02-24 | 9,070.00 | 9,200.00 | 8,300.00 | 8,340.00 | 8,231.69 | 1,406,837 |
| 2025-02-21 | 8,720.00 | 8,790.00 | 8,510.00 | 8,600.00 | 8,488.31 | 753,906 |
| 2025-02-20 | 8,610.00 | 8,730.00 | 8,360.00 | 8,660.00 | 8,547.53 | 571,034 |
| 2025-02-19 | 8,540.00 | 8,600.00 | 8,420.00 | 8,560.00 | 8,448.83 | 477,545 |
| 2025-02-18 | 8,570.00 | 8,650.00 | 8,350.00 | 8,440.00 | 8,330.39 | 704,252 |
| 2025-02-17 | 8,080.00 | 8,400.00 | 7,750.00 | 8,300.00 | 8,192.21 | 554,205 |
| 2025-02-14 | 8,170.00 | 8,670.00 | 8,060.00 | 8,390.00 | 8,281.04 | 1,346,010 |
| 2025-02-13 | 8,310.00 | 8,320.00 | 8,150.00 | 8,200.00 | 8,093.51 | 282,233 |
| 2025-02-12 | 8,310.00 | 8,350.00 | 8,110.00 | 8,290.00 | 8,182.34 | 577,830 |
| 2025-02-11 | 7,980.00 | 8,500.00 | 7,900.00 | 8,130.00 | 8,024.42 | 845,429 |
| 2025-02-10 | 7,750.00 | 8,100.00 | 7,600.00 | 7,970.00 | 7,866.49 | 416,120 |
| 2025-02-07 | 7,800.00 | 7,980.00 | 7,500.00 | 7,710.00 | 7,609.87 | 658,872 |
| 2025-02-06 | 8,250.00 | 8,300.00 | 8,110.00 | 8,110.00 | 8,004.68 | 250,992 |
| 2025-02-05 | 8,260.00 | 8,260.00 | 8,080.00 | 8,150.00 | 8,044.16 | 199,132 |
| 2025-02-04 | 8,150.00 | 8,320.00 | 8,000.00 | 8,200.00 | 8,093.51 | 354,512 |
| 2025-02-03 | 8,070.00 | 8,240.00 | 7,950.00 | 8,000.00 | 7,896.10 | 421,046 |
| 2025-01-31 | 8,390.00 | 8,600.00 | 8,250.00 | 8,270.00 | 8,162.60 | 474,802 |
| 2025-01-24 | 9,360.00 | 9,360.00 | 8,610.00 | 8,630.00 | 8,517.92 | 2,708,469 |
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.