G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,600.00 | 8,700.00 | 8,460.00 | 8,590.00 | 8,478.44 | 1,098,032 |
| 2025-01-22 | 8,450.00 | 8,850.00 | 8,450.00 | 8,490.00 | 8,379.74 | 1,599,277 |
| 2025-01-21 | 8,530.00 | 8,650.00 | 8,260.00 | 8,360.00 | 8,251.43 | 736,357 |
| 2025-01-20 | 8,400.00 | 8,840.00 | 8,280.00 | 8,530.00 | 8,419.22 | 2,563,582 |
| 2025-01-17 | 8,300.00 | 9,120.00 | 8,200.00 | 8,250.00 | 8,142.86 | 7,183,526 |
| 2025-01-16 | 7,600.00 | 7,830.00 | 7,540.00 | 7,730.00 | 7,629.61 | 924,247 |
| 2025-01-15 | 7,540.00 | 7,650.00 | 7,410.00 | 7,470.00 | 7,372.99 | 570,509 |
| 2025-01-14 | 7,640.00 | 7,740.00 | 7,500.00 | 7,630.00 | 7,530.91 | 694,228 |
| 2025-01-13 | 7,340.00 | 8,040.00 | 7,140.00 | 7,600.00 | 7,501.30 | 5,177,053 |
| 2025-01-10 | 7,490.00 | 7,660.00 | 7,100.00 | 7,100.00 | 7,007.79 | 2,409,544 |
| 2025-01-09 | 6,820.00 | 7,000.00 | 6,730.00 | 6,810.00 | 6,721.56 | 458,290 |
| 2025-01-08 | 7,020.00 | 7,030.00 | 6,720.00 | 6,780.00 | 6,691.95 | 837,473 |
| 2025-01-07 | 6,790.00 | 6,790.00 | 6,660.00 | 6,730.00 | 6,642.60 | 364,956 |
| 2025-01-06 | 6,700.00 | 6,740.00 | 6,560.00 | 6,700.00 | 6,612.99 | 365,163 |
| 2025-01-03 | 6,430.00 | 6,600.00 | 6,380.00 | 6,540.00 | 6,455.06 | 399,749 |
| 2025-01-02 | 6,220.00 | 6,400.00 | 6,140.00 | 6,290.00 | 6,208.31 | 221,883 |
| 2024-12-30 | 6,220.00 | 6,320.00 | 6,010.00 | 6,320.00 | 6,237.92 | 232,695 |
| 2024-12-27 | 6,250.00 | 6,360.00 | 6,150.00 | 6,230.00 | 6,149.09 | 244,850 |
| 2024-12-26 | 6,560.00 | 6,650.00 | 6,290.00 | 6,320.00 | 6,237.92 | 330,841 |
| 2024-12-24 | 6,770.00 | 6,790.00 | 6,460.00 | 6,500.00 | 6,415.58 | 650,715 |
| 2024-12-23 | 6,250.00 | 6,890.00 | 6,150.00 | 6,800.00 | 6,711.69 | 1,810,739 |
| 2024-12-20 | 7,110.00 | 7,180.00 | 6,160.00 | 6,180.00 | 6,099.74 | 1,343,651 |
| 2024-12-19 | 6,810.00 | 6,830.00 | 6,570.00 | 6,750.00 | 6,662.34 | 536,986 |
| 2024-12-18 | 7,510.00 | 7,690.00 | 6,760.00 | 6,890.00 | 6,800.52 | 1,175,573 |
| 2024-12-17 | 7,740.00 | 7,740.00 | 7,440.00 | 7,490.00 | 7,392.73 | 474,444 |
| 2024-12-16 | 7,450.00 | 7,690.00 | 7,420.00 | 7,690.00 | 7,590.13 | 750,566 |
| 2024-12-13 | 7,400.00 | 7,790.00 | 7,370.00 | 7,400.00 | 7,303.90 | 915,838 |
| 2024-12-12 | 8,100.00 | 8,360.00 | 7,850.00 | 7,930.00 | 7,827.01 | 516,270 |
| 2024-12-11 | 7,880.00 | 8,170.00 | 7,810.00 | 8,080.00 | 7,975.06 | 387,904 |
| 2024-12-10 | 7,300.00 | 8,000.00 | 7,300.00 | 7,800.00 | 7,698.70 | 749,330 |
| 2024-12-09 | 7,800.00 | 8,300.00 | 7,300.00 | 7,400.00 | 7,303.90 | 1,817,901 |
| 2024-12-06 | 8,300.00 | 8,500.00 | 7,600.00 | 7,810.00 | 7,708.57 | 808,459 |
| 2024-12-05 | 8,430.00 | 8,820.00 | 8,170.00 | 8,400.00 | 8,290.91 | 897,454 |
| 2024-12-04 | 8,810.00 | 9,000.00 | 8,180.00 | 8,370.00 | 8,261.30 | 1,367,026 |
| 2024-12-03 | 8,960.00 | 9,350.00 | 8,860.00 | 9,220.00 | 9,100.26 | 1,012,356 |
| 2024-12-02 | 8,850.00 | 9,450.00 | 8,840.00 | 9,060.00 | 8,942.34 | 1,789,057 |
| 2024-11-29 | 9,080.00 | 9,090.00 | 8,590.00 | 8,850.00 | 8,735.06 | 1,087,182 |
| 2024-11-28 | 8,570.00 | 10,180.00 | 8,410.00 | 9,100.00 | 8,981.82 | 8,816,438 |
| 2024-11-27 | 8,840.00 | 9,050.00 | 8,330.00 | 8,550.00 | 8,438.96 | 1,237,480 |
| 2024-11-26 | 9,240.00 | 9,260.00 | 8,920.00 | 8,970.00 | 8,853.51 | 957,019 |
| 2024-11-25 | 9,450.00 | 9,500.00 | 9,150.00 | 9,270.00 | 9,149.61 | 1,067,585 |
| 2024-11-22 | 9,310.00 | 10,030.00 | 9,310.00 | 9,370.00 | 9,248.31 | 3,203,229 |
| 2024-11-21 | 9,810.00 | 10,330.00 | 9,160.00 | 9,220.00 | 9,100.26 | 3,028,037 |
| 2024-11-20 | 9,450.00 | 10,900.00 | 9,310.00 | 9,850.00 | 9,722.08 | 14,035,860 |
| 2024-11-19 | 9,510.00 | 10,040.00 | 9,470.00 | 9,530.00 | 9,406.23 | 5,628,495 |
| 2024-11-18 | 9,150.00 | 9,680.00 | 9,020.00 | 9,200.00 | 9,080.52 | 3,278,536 |
| 2024-11-15 | 9,600.00 | 9,650.00 | 8,980.00 | 9,180.00 | 9,060.78 | 2,663,115 |
| 2024-11-14 | 10,110.00 | 10,210.00 | 9,550.00 | 9,860.00 | 9,731.95 | 5,623,759 |
| 2024-11-13 | 9,530.00 | 11,460.00 | 9,500.00 | 10,030.00 | 9,899.74 | 33,620,898 |
| 2024-11-12 | 8,580.00 | 9,980.00 | 8,180.00 | 9,150.00 | 9,031.17 | 12,298,350 |
| 2024-11-11 | 8,780.00 | 8,910.00 | 8,600.00 | 8,620.00 | 8,508.05 | 1,411,405 |
| 2024-11-08 | 8,540.00 | 8,880.00 | 8,450.00 | 8,770.00 | 8,656.10 | 1,751,424 |
| 2024-11-07 | 8,440.00 | 9,280.00 | 8,330.00 | 8,620.00 | 8,508.05 | 9,648,479 |
| 2024-11-06 | 7,600.00 | 8,930.00 | 7,520.00 | 8,530.00 | 8,419.22 | 14,215,840 |
| 2024-11-05 | 7,400.00 | 7,590.00 | 7,130.00 | 7,290.00 | 7,195.32 | 1,224,120 |
| 2024-11-04 | 7,200.00 | 7,480.00 | 7,120.00 | 7,280.00 | 7,185.45 | 692,936 |
| 2024-11-01 | 8,140.00 | 8,260.00 | 7,200.00 | 7,200.00 | 7,106.49 | 2,968,800 |
| 2024-10-31 | 8,030.00 | 8,130.00 | 7,540.00 | 7,680.00 | 7,580.26 | 2,189,674 |
| 2024-10-30 | 8,830.00 | 8,850.00 | 8,450.00 | 8,580.00 | 8,468.57 | 1,813,537 |
| 2024-10-29 | 9,200.00 | 10,050.00 | 8,770.00 | 8,960.00 | 8,843.64 | 15,785,860 |
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.