G2Power Co. Ltd (KOSDAQ:388050)
South Korea · Delayed Price · Currency is KRW 11,330
+80 (0.71%)
At close: Feb 27, 2026
G2Power Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11,510.00 | 11,850.00 | 11,160.00 | 11,330.00 | 11,330.00 | 0.71% | 1,263,086 |
| Feb 26, 2026 | 11,930.00 | 12,060.00 | 11,210.00 | 11,250.00 | 11,250.00 | -4.82% | 1,235,524 |
| Feb 25, 2026 | 12,270.00 | 12,490.00 | 11,480.00 | 11,820.00 | 11,820.00 | -3.27% | 2,156,875 |
| Feb 24, 2026 | 11,790.00 | 13,430.00 | 11,790.00 | 12,220.00 | 12,220.00 | 4.89% | 8,736,111 |
| Feb 23, 2026 | 11,100.00 | 11,890.00 | 10,820.00 | 11,650.00 | 11,650.00 | 7.08% | 4,267,021 |
| Feb 20, 2026 | 9,950.00 | 11,400.00 | 9,810.00 | 10,880.00 | 10,880.00 | 10.12% | 7,751,962 |
| Feb 19, 2026 | 9,740.00 | 10,060.00 | 9,610.00 | 9,880.00 | 9,880.00 | 3.67% | 1,292,138 |
| Feb 13, 2026 | 9,350.00 | 9,800.00 | 9,150.00 | 9,530.00 | 9,530.00 | 1.17% | 1,039,619 |
| Feb 12, 2026 | 9,570.00 | 9,730.00 | 9,400.00 | 9,420.00 | 9,420.00 | -2.38% | 631,201 |
| Feb 11, 2026 | 9,810.00 | 10,250.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.10% | 2,567,056 |
| Feb 10, 2026 | 9,520.00 | 10,380.00 | 9,210.00 | 9,660.00 | 9,660.00 | 1.47% | 2,416,624 |
| Feb 9, 2026 | 9,220.00 | 9,950.00 | 9,200.00 | 9,520.00 | 9,520.00 | 4.85% | 2,465,270 |
| Feb 6, 2026 | 8,960.00 | 9,450.00 | 8,490.00 | 9,080.00 | 9,080.00 | -0.66% | 850,814 |
| Feb 5, 2026 | 9,500.00 | 9,710.00 | 9,100.00 | 9,140.00 | 9,140.00 | -3.79% | 1,195,615 |
| Feb 4, 2026 | 9,340.00 | 10,180.00 | 9,010.00 | 9,500.00 | 9,500.00 | 6.26% | 6,363,862 |
| Feb 3, 2026 | 8,570.00 | 8,950.00 | 8,570.00 | 8,940.00 | 8,940.00 | 5.30% | 305,275 |
| Feb 2, 2026 | 8,720.00 | 9,000.00 | 8,430.00 | 8,490.00 | 8,490.00 | -3.52% | 523,154 |
| Jan 30, 2026 | 9,060.00 | 9,100.00 | 8,650.00 | 8,800.00 | 8,800.00 | -2.65% | 519,730 |
| Jan 29, 2026 | 8,810.00 | 9,100.00 | 8,800.00 | 9,040.00 | 9,040.00 | 2.73% | 777,185 |
| Jan 28, 2026 | 8,900.00 | 9,020.00 | 8,740.00 | 8,800.00 | 8,800.00 | -1.01% | 422,186 |
| Jan 27, 2026 | 9,640.00 | 9,740.00 | 8,810.00 | 8,890.00 | 8,890.00 | -0.78% | 1,504,409 |
| Jan 26, 2026 | 8,750.00 | 9,050.00 | 8,690.00 | 8,960.00 | 8,960.00 | 2.75% | 668,412 |
| Jan 23, 2026 | 8,690.00 | 9,050.00 | 8,590.00 | 8,720.00 | 8,720.00 | 0.35% | 579,401 |
| Jan 22, 2026 | 9,100.00 | 9,200.00 | 8,630.00 | 8,690.00 | 8,690.00 | -2.03% | 858,123 |
| Jan 21, 2026 | 8,760.00 | 9,540.00 | 8,650.00 | 8,870.00 | 8,870.00 | -1.44% | 2,775,469 |
| Jan 20, 2026 | 8,120.00 | 9,260.00 | 7,940.00 | 9,000.00 | 9,000.00 | 10.97% | 5,055,870 |
| Jan 19, 2026 | 8,410.00 | 8,570.00 | 7,860.00 | 8,110.00 | 8,110.00 | -1.70% | 584,018 |
| Jan 16, 2026 | 8,050.00 | 8,440.00 | 8,000.00 | 8,250.00 | 8,250.00 | 2.48% | 436,074 |
| Jan 15, 2026 | 8,010.00 | 8,060.00 | 7,910.00 | 8,050.00 | 8,050.00 | -0.12% | 136,490 |
| Jan 14, 2026 | 8,170.00 | 8,270.00 | 8,010.00 | 8,060.00 | 8,060.00 | -0.86% | 184,662 |
| Jan 13, 2026 | 8,390.00 | 8,390.00 | 8,000.00 | 8,130.00 | 8,130.00 | -2.40% | 187,369 |
| Jan 12, 2026 | 8,410.00 | 8,560.00 | 8,230.00 | 8,330.00 | 8,330.00 | 0.12% | 335,573 |
| Jan 9, 2026 | 7,860.00 | 8,360.00 | 7,820.00 | 8,320.00 | 8,320.00 | 5.85% | 308,912 |
| Jan 8, 2026 | 8,210.00 | 8,210.00 | 7,860.00 | 7,860.00 | 7,860.00 | -3.32% | 160,582 |
| Jan 7, 2026 | 8,300.00 | 8,360.00 | 8,070.00 | 8,130.00 | 8,130.00 | -2.05% | 155,540 |
| Jan 6, 2026 | 8,400.00 | 8,450.00 | 8,180.00 | 8,300.00 | 8,300.00 | 0.12% | 177,186 |
| Jan 5, 2026 | 8,170.00 | 8,430.00 | 8,170.00 | 8,290.00 | 8,290.00 | 1.47% | 307,782 |
| Jan 2, 2026 | 8,020.00 | 8,260.00 | 7,940.00 | 8,170.00 | 8,170.00 | 2.38% | 224,814 |
| Dec 30, 2025 | 7,950.00 | 9,340.00 | 7,800.00 | 7,980.00 | 7,980.00 | 0.38% | 2,415,172 |
| Dec 29, 2025 | 7,720.00 | 8,000.00 | 7,700.00 | 7,950.00 | 7,950.00 | 3.25% | 85,350 |
| Dec 26, 2025 | 7,850.00 | 7,950.00 | 7,630.00 | 7,700.00 | 7,700.00 | -2.53% | 143,143 |
| Dec 24, 2025 | 8,090.00 | 8,100.00 | 7,880.00 | 7,900.00 | 7,900.00 | -2.47% | 77,942 |
| Dec 23, 2025 | 8,240.00 | 8,310.00 | 8,070.00 | 8,100.00 | 8,100.00 | -2.64% | 87,843 |
| Dec 22, 2025 | 8,350.00 | 8,570.00 | 8,270.00 | 8,320.00 | 8,320.00 | 1.96% | 185,234 |
| Dec 19, 2025 | 7,670.00 | 8,260.00 | 7,670.00 | 8,160.00 | 8,160.00 | 7.37% | 321,199 |
| Dec 18, 2025 | 7,600.00 | 7,750.00 | 7,550.00 | 7,600.00 | 7,600.00 | -2.44% | 92,114 |
| Dec 17, 2025 | 7,930.00 | 7,990.00 | 7,790.00 | 7,790.00 | 7,790.00 | -1.77% | 88,746 |
| Dec 16, 2025 | 8,210.00 | 8,220.00 | 7,870.00 | 7,930.00 | 7,930.00 | -3.41% | 147,004 |
| Dec 15, 2025 | 8,280.00 | 8,350.00 | 8,120.00 | 8,210.00 | 8,210.00 | -1.91% | 129,724 |
| Dec 12, 2025 | 8,130.00 | 8,370.00 | 8,070.00 | 8,370.00 | 8,370.00 | 3.21% | 148,430 |