G2Power Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,980.00 | 8,870.00 | 6,890.00 | 8,700.00 | 8,587.01 | 19,368,471 |
| 2024-10-25 | 7,230.00 | 7,340.00 | 6,850.00 | 6,870.00 | 6,780.78 | 1,386,201 |
| 2024-10-24 | 6,650.00 | 7,520.00 | 6,600.00 | 7,520.00 | 7,422.34 | 3,411,270 |
| 2024-10-23 | 6,870.00 | 7,100.00 | 6,510.00 | 7,000.00 | 6,909.09 | 3,007,558 |
| 2024-10-22 | 6,590.00 | 7,340.00 | 6,510.00 | 6,860.00 | 6,770.91 | 19,026,211 |
| 2024-10-21 | 5,330.00 | 6,100.00 | 5,330.00 | 5,650.00 | 5,576.62 | 2,275,008 |
| 2024-10-18 | 5,250.00 | 5,290.00 | 5,100.00 | 5,200.00 | 5,132.47 | 126,509 |
| 2024-10-17 | 5,760.00 | 5,760.00 | 5,270.00 | 5,270.00 | 5,201.56 | 451,098 |
| 2024-10-16 | 5,190.00 | 5,330.00 | 5,100.00 | 5,250.00 | 5,181.82 | 123,611 |
| 2024-10-15 | 5,350.00 | 5,470.00 | 5,200.00 | 5,200.00 | 5,132.47 | 137,697 |
| 2024-10-14 | 5,320.00 | 5,380.00 | 5,260.00 | 5,330.00 | 5,260.78 | 83,763 |
| 2024-10-11 | 5,370.00 | 5,460.00 | 5,320.00 | 5,350.00 | 5,280.52 | 84,825 |
| 2024-10-10 | 5,550.00 | 5,650.00 | 5,400.00 | 5,420.00 | 5,349.61 | 95,010 |
| 2024-10-08 | 5,600.00 | 5,950.00 | 5,500.00 | 5,550.00 | 5,477.92 | 240,239 |
| 2024-10-07 | 5,450.00 | 5,690.00 | 5,350.00 | 5,650.00 | 5,576.62 | 227,333 |
| 2024-10-04 | 5,710.00 | 5,770.00 | 4,960.00 | 5,380.00 | 5,310.13 | 1,049,704 |
| 2024-10-02 | 6,170.00 | 6,320.00 | 6,130.00 | 6,140.00 | 6,060.26 | 121,628 |
| 2024-09-30 | 6,490.00 | 6,530.00 | 6,320.00 | 6,330.00 | 6,247.79 | 68,768 |
| 2024-09-27 | 6,590.00 | 6,630.00 | 6,300.00 | 6,490.00 | 6,405.71 | 73,151 |
| 2024-09-26 | 6,440.00 | 6,620.00 | 6,410.00 | 6,590.00 | 6,504.42 | 69,798 |
| 2024-09-25 | 6,520.00 | 6,600.00 | 6,400.00 | 6,480.00 | 6,395.84 | 91,979 |
| 2024-09-24 | 6,500.00 | 6,500.00 | 6,360.00 | 6,500.00 | 6,415.58 | 83,136 |
| 2024-09-23 | 6,620.00 | 6,730.00 | 6,400.00 | 6,470.00 | 6,385.97 | 141,036 |
| 2024-09-20 | 6,940.00 | 6,940.00 | 6,620.00 | 6,620.00 | 6,534.03 | 214,042 |
| 2024-09-19 | 6,900.00 | 6,980.00 | 6,790.00 | 6,920.00 | 6,830.13 | 270,472 |
| 2024-09-13 | 6,580.00 | 6,860.00 | 6,550.00 | 6,810.00 | 6,721.56 | 357,956 |
| 2024-09-12 | 6,190.00 | 6,700.00 | 6,160.00 | 6,700.00 | 6,612.99 | 348,973 |
| 2024-09-11 | 5,960.00 | 6,120.00 | 5,960.00 | 6,070.00 | 5,991.17 | 71,660 |
| 2024-09-10 | 6,200.00 | 6,200.00 | 6,010.00 | 6,010.00 | 5,931.95 | 86,614 |
| 2024-09-09 | 5,860.00 | 6,190.00 | 5,860.00 | 6,150.00 | 6,070.13 | 91,881 |
| 2024-09-06 | 6,240.00 | 6,330.00 | 6,030.00 | 6,120.00 | 6,040.52 | 165,806 |
| 2024-09-05 | 6,550.00 | 6,650.00 | 6,280.00 | 6,290.00 | 6,208.31 | 288,974 |
| 2024-09-04 | 6,820.00 | 7,160.00 | 6,300.00 | 6,720.00 | 6,632.73 | 931,360 |
| 2024-09-03 | 6,780.00 | 7,450.00 | 6,780.00 | 6,860.00 | 6,770.91 | 1,104,976 |
| 2024-09-02 | 6,830.00 | 6,850.00 | 6,690.00 | 6,760.00 | 6,672.21 | 93,590 |
| 2024-08-30 | 6,480.00 | 6,810.00 | 6,480.00 | 6,710.00 | 6,622.86 | 139,576 |
| 2024-08-29 | 6,430.00 | 6,550.00 | 6,330.00 | 6,430.00 | 6,346.49 | 107,341 |
| 2024-08-28 | 6,460.00 | 6,830.00 | 6,460.00 | 6,550.00 | 6,464.94 | 181,418 |
| 2024-08-27 | 6,360.00 | 6,500.00 | 6,240.00 | 6,490.00 | 6,405.71 | 112,661 |
| 2024-08-26 | 6,850.00 | 6,870.00 | 6,500.00 | 6,500.00 | 6,415.58 | 208,770 |
| 2024-08-23 | 6,610.00 | 6,820.00 | 6,550.00 | 6,790.00 | 6,701.82 | 99,219 |
| 2024-08-22 | 6,780.00 | 6,870.00 | 6,590.00 | 6,700.00 | 6,612.99 | 100,286 |
| 2024-08-21 | 6,760.00 | 6,830.00 | 6,650.00 | 6,780.00 | 6,691.95 | 100,418 |
| 2024-08-20 | 6,570.00 | 7,040.00 | 6,570.00 | 6,830.00 | 6,741.30 | 311,201 |
| 2024-08-19 | 6,730.00 | 6,800.00 | 6,520.00 | 6,570.00 | 6,484.68 | 136,726 |
| 2024-08-16 | 6,840.00 | 6,860.00 | 6,730.00 | 6,760.00 | 6,672.21 | 79,151 |
| 2024-08-14 | 6,700.00 | 6,790.00 | 6,650.00 | 6,730.00 | 6,642.60 | 89,809 |
| 2024-08-13 | 6,790.00 | 6,800.00 | 6,470.00 | 6,620.00 | 6,534.03 | 113,576 |
| 2024-08-12 | 6,550.00 | 6,740.00 | 6,550.00 | 6,730.00 | 6,642.60 | 102,067 |
| 2024-08-09 | 6,410.00 | 6,530.00 | 6,410.00 | 6,490.00 | 6,405.71 | 137,266 |
| 2024-08-08 | 6,300.00 | 6,580.00 | 6,160.00 | 6,290.00 | 6,208.31 | 142,927 |
| 2024-08-07 | 6,250.00 | 6,490.00 | 6,250.00 | 6,410.00 | 6,326.75 | 201,864 |
| 2024-08-06 | 5,800.00 | 6,400.00 | 5,800.00 | 6,340.00 | 6,257.66 | 383,202 |
| 2024-08-05 | 6,910.00 | 7,080.00 | 5,570.00 | 5,800.00 | 5,724.68 | 457,508 |
| 2024-08-02 | 7,730.00 | 7,750.00 | 7,220.00 | 7,250.00 | 7,155.84 | 224,132 |
| 2024-08-01 | 7,840.00 | 7,960.00 | 7,810.00 | 7,810.00 | 7,708.57 | 119,501 |
| 2024-07-31 | 7,740.00 | 8,060.00 | 7,700.00 | 7,820.00 | 7,718.44 | 163,508 |
| 2024-07-30 | 7,790.00 | 7,930.00 | 7,730.00 | 7,800.00 | 7,698.70 | 117,102 |
| 2024-07-29 | 7,830.00 | 8,020.00 | 7,750.00 | 7,940.00 | 7,836.88 | 146,853 |
| 2024-07-26 | 7,710.00 | 7,930.00 | 7,710.00 | 7,820.00 | 7,718.44 | 111,887 |
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.