G2Power Co. Ltd (KOSDAQ:388050)
South Korea · Delayed Price · Currency is KRW 9,240.00
+200.00 (2.21%)
At close: Oct 29, 2025
G2Power Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9,240.00 | 9,240.00 | 8,660.00 | 8,710.00 | 8,710.00 | -5.74% | 465,844 |
| Oct 29, 2025 | 9,200.00 | 9,380.00 | 9,040.00 | 9,240.00 | 9,240.00 | 2.21% | 800,945 |
| Oct 28, 2025 | 9,120.00 | 9,340.00 | 8,950.00 | 9,040.00 | 9,040.00 | -0.88% | 405,273 |
| Oct 27, 2025 | 8,960.00 | 9,770.00 | 8,910.00 | 9,120.00 | 9,120.00 | 2.59% | 1,656,665 |
| Oct 24, 2025 | 8,680.00 | 9,090.00 | 8,600.00 | 8,890.00 | 8,890.00 | 3.73% | 824,309 |
| Oct 23, 2025 | 8,460.00 | 8,770.00 | 8,350.00 | 8,570.00 | 8,570.00 | 0.23% | 230,815 |
| Oct 22, 2025 | 8,540.00 | 8,720.00 | 8,330.00 | 8,550.00 | 8,550.00 | 0.12% | 172,683 |
| Oct 21, 2025 | 8,630.00 | 8,910.00 | 8,530.00 | 8,540.00 | 8,540.00 | - | 437,003 |
| Oct 20, 2025 | 8,650.00 | 8,730.00 | 8,410.00 | 8,540.00 | 8,540.00 | -1.39% | 239,961 |
| Oct 17, 2025 | 8,970.00 | 8,970.00 | 8,650.00 | 8,660.00 | 8,660.00 | -3.67% | 393,178 |
| Oct 16, 2025 | 9,310.00 | 9,330.00 | 8,860.00 | 8,990.00 | 8,990.00 | -1.32% | 487,550 |
| Oct 15, 2025 | 8,640.00 | 9,150.00 | 8,630.00 | 9,110.00 | 9,110.00 | 5.44% | 704,820 |
| Oct 14, 2025 | 8,900.00 | 9,030.00 | 8,270.00 | 8,640.00 | 8,640.00 | -1.82% | 309,622 |
| Oct 13, 2025 | 8,770.00 | 8,950.00 | 8,560.00 | 8,800.00 | 8,800.00 | -0.45% | 338,428 |
| Oct 10, 2025 | 8,270.00 | 8,850.00 | 8,230.00 | 8,840.00 | 8,840.00 | 6.89% | 707,032 |
| Oct 2, 2025 | 8,370.00 | 8,370.00 | 8,240.00 | 8,270.00 | 8,270.00 | -1.19% | 241,335 |
| Oct 1, 2025 | 8,380.00 | 8,530.00 | 8,370.00 | 8,370.00 | 8,370.00 | -0.12% | 156,682 |
| Sep 30, 2025 | 8,590.00 | 8,590.00 | 8,380.00 | 8,380.00 | 8,380.00 | -2.33% | 116,660 |
| Sep 29, 2025 | 8,520.00 | 8,650.00 | 8,500.00 | 8,580.00 | 8,580.00 | 2.02% | 133,224 |
| Sep 26, 2025 | 8,700.00 | 8,750.00 | 8,390.00 | 8,410.00 | 8,410.00 | -4.10% | 317,517 |
| Sep 25, 2025 | 9,230.00 | 9,230.00 | 8,770.00 | 8,770.00 | 8,770.00 | -5.09% | 527,497 |
| Sep 24, 2025 | 8,900.00 | 9,370.00 | 8,790.00 | 9,240.00 | 9,240.00 | 3.82% | 1,303,814 |
| Sep 23, 2025 | 8,480.00 | 9,100.00 | 8,480.00 | 8,900.00 | 8,900.00 | 3.49% | 734,557 |
| Sep 22, 2025 | 8,650.00 | 8,820.00 | 8,530.00 | 8,600.00 | 8,600.00 | 1.65% | 266,707 |
| Sep 19, 2025 | 8,510.00 | 8,720.00 | 8,400.00 | 8,460.00 | 8,460.00 | -0.59% | 188,232 |
| Sep 18, 2025 | 8,630.00 | 8,630.00 | 8,480.00 | 8,510.00 | 8,510.00 | -1.05% | 218,928 |
| Sep 17, 2025 | 8,870.00 | 8,870.00 | 8,590.00 | 8,600.00 | 8,600.00 | -3.04% | 247,085 |
| Sep 16, 2025 | 8,580.00 | 9,090.00 | 8,580.00 | 8,870.00 | 8,870.00 | 3.50% | 564,082 |
| Sep 15, 2025 | 8,760.00 | 8,770.00 | 8,470.00 | 8,570.00 | 8,570.00 | -2.17% | 237,961 |
| Sep 12, 2025 | 8,920.00 | 8,960.00 | 8,680.00 | 8,760.00 | 8,760.00 | -1.57% | 206,666 |
| Sep 11, 2025 | 9,040.00 | 9,160.00 | 8,800.00 | 8,900.00 | 8,900.00 | -1.55% | 247,111 |
| Sep 10, 2025 | 8,900.00 | 9,060.00 | 8,820.00 | 9,040.00 | 9,040.00 | 1.46% | 209,145 |
| Sep 9, 2025 | 8,720.00 | 8,960.00 | 8,620.00 | 8,910.00 | 8,910.00 | 2.06% | 192,381 |
| Sep 8, 2025 | 8,700.00 | 8,830.00 | 8,620.00 | 8,730.00 | 8,730.00 | - | 98,921 |
| Sep 5, 2025 | 8,800.00 | 8,810.00 | 8,650.00 | 8,730.00 | 8,730.00 | -0.57% | 75,158 |
| Sep 4, 2025 | 8,780.00 | 9,000.00 | 8,700.00 | 8,780.00 | 8,780.00 | 1.04% | 236,613 |
| Sep 3, 2025 | 8,580.00 | 8,850.00 | 8,560.00 | 8,690.00 | 8,690.00 | 1.28% | 196,697 |
| Sep 2, 2025 | 8,430.00 | 8,640.00 | 8,420.00 | 8,580.00 | 8,580.00 | 2.39% | 133,992 |
| Sep 1, 2025 | 8,800.00 | 8,920.00 | 8,300.00 | 8,380.00 | 8,380.00 | -5.52% | 338,049 |
| Aug 29, 2025 | 8,930.00 | 8,930.00 | 8,710.00 | 8,870.00 | 8,870.00 | -0.67% | 84,791 |
| Aug 28, 2025 | 8,830.00 | 8,980.00 | 8,830.00 | 8,930.00 | 8,930.00 | -0.22% | 145,882 |
| Aug 27, 2025 | 8,980.00 | 9,020.00 | 8,880.00 | 8,950.00 | 8,950.00 | 0.34% | 87,725 |
| Aug 26, 2025 | 8,900.00 | 9,000.00 | 8,790.00 | 8,920.00 | 8,920.00 | -2.41% | 96,003 |
| Aug 25, 2025 | 9,160.00 | 9,250.00 | 8,980.00 | 9,140.00 | 9,140.00 | 1.78% | 160,910 |
| Aug 22, 2025 | 9,170.00 | 9,170.00 | 8,850.00 | 8,980.00 | 8,980.00 | 2.28% | 326,070 |
| Aug 21, 2025 | 8,160.00 | 8,850.00 | 8,160.00 | 8,780.00 | 8,780.00 | 6.55% | 503,378 |
| Aug 20, 2025 | 7,910.00 | 8,270.00 | 7,850.00 | 8,240.00 | 8,240.00 | -3.40% | 293,826 |
| Aug 19, 2025 | 8,820.00 | 8,860.00 | 8,410.00 | 8,530.00 | 8,530.00 | -5.22% | 254,884 |
| Aug 18, 2025 | 9,070.00 | 9,100.00 | 8,940.00 | 9,000.00 | 9,000.00 | -0.88% | 68,699 |
| Aug 14, 2025 | 9,000.00 | 9,160.00 | 8,940.00 | 9,080.00 | 9,080.00 | 0.78% | 99,042 |