G2Power Co. Ltd (KOSDAQ:388050)
South Korea · Delayed Price · Currency is KRW 8,570.00
-190.00 (-2.17%)
At close: Sep 15, 2025
G2Power Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8,870.00 | 8,870.00 | 8,590.00 | 8,600.00 | - | -3.04% | 247,085 |
| Sep 16, 2025 | 8,580.00 | 9,090.00 | 8,580.00 | 8,870.00 | - | 3.50% | 564,082 |
| Sep 15, 2025 | 8,760.00 | 8,770.00 | 8,470.00 | 8,570.00 | - | -2.17% | 237,961 |
| Sep 12, 2025 | 8,920.00 | 8,960.00 | 8,680.00 | 8,760.00 | - | -1.57% | 206,666 |
| Sep 11, 2025 | 9,040.00 | 9,160.00 | 8,800.00 | 8,900.00 | - | -1.55% | 247,111 |
| Sep 10, 2025 | 8,900.00 | 9,060.00 | 8,820.00 | 9,040.00 | - | 1.46% | 209,145 |
| Sep 9, 2025 | 8,720.00 | 8,960.00 | 8,620.00 | 8,910.00 | - | 2.06% | 192,381 |
| Sep 8, 2025 | 8,700.00 | 8,830.00 | 8,620.00 | 8,730.00 | - | - | 98,921 |
| Sep 5, 2025 | 8,800.00 | 8,810.00 | 8,650.00 | 8,730.00 | - | -0.57% | 75,158 |
| Sep 4, 2025 | 8,780.00 | 9,000.00 | 8,700.00 | 8,780.00 | - | 1.04% | 236,613 |
| Sep 3, 2025 | 8,580.00 | 8,850.00 | 8,560.00 | 8,690.00 | - | 1.28% | 196,697 |
| Sep 2, 2025 | 8,430.00 | 8,640.00 | 8,420.00 | 8,580.00 | - | 2.39% | 133,992 |
| Sep 1, 2025 | 8,800.00 | 8,920.00 | 8,300.00 | 8,380.00 | - | -5.52% | 338,049 |
| Aug 29, 2025 | 8,930.00 | 8,930.00 | 8,710.00 | 8,870.00 | - | -0.67% | 84,791 |
| Aug 28, 2025 | 8,830.00 | 8,980.00 | 8,830.00 | 8,930.00 | - | -0.22% | 145,882 |
| Aug 27, 2025 | 8,980.00 | 9,020.00 | 8,880.00 | 8,950.00 | - | 0.34% | 87,725 |
| Aug 26, 2025 | 8,900.00 | 9,000.00 | 8,790.00 | 8,920.00 | - | -2.41% | 96,003 |
| Aug 25, 2025 | 9,160.00 | 9,250.00 | 8,980.00 | 9,140.00 | - | 1.78% | 160,910 |
| Aug 22, 2025 | 9,170.00 | 9,170.00 | 8,850.00 | 8,980.00 | - | 2.28% | 326,070 |
| Aug 21, 2025 | 8,160.00 | 8,850.00 | 8,160.00 | 8,780.00 | - | 6.55% | 503,378 |
| Aug 20, 2025 | 7,910.00 | 8,270.00 | 7,850.00 | 8,240.00 | - | -3.40% | 293,826 |
| Aug 19, 2025 | 8,820.00 | 8,860.00 | 8,410.00 | 8,530.00 | - | -5.22% | 254,884 |
| Aug 18, 2025 | 9,070.00 | 9,100.00 | 8,940.00 | 9,000.00 | - | -0.88% | 68,699 |
| Aug 14, 2025 | 9,000.00 | 9,160.00 | 8,940.00 | 9,080.00 | - | 0.78% | 99,042 |
| Aug 13, 2025 | 9,180.00 | 9,180.00 | 8,960.00 | 9,010.00 | - | -0.66% | 81,547 |
| Aug 12, 2025 | 9,290.00 | 9,530.00 | 9,040.00 | 9,070.00 | - | -2.89% | 192,081 |
| Aug 11, 2025 | 9,290.00 | 9,430.00 | 9,220.00 | 9,340.00 | - | 0.97% | 130,596 |
| Aug 8, 2025 | 9,320.00 | 9,320.00 | 9,220.00 | 9,250.00 | - | -0.22% | 57,183 |
| Aug 7, 2025 | 9,400.00 | 9,480.00 | 9,240.00 | 9,270.00 | - | -1.17% | 116,821 |
| Aug 6, 2025 | 9,280.00 | 9,580.00 | 9,220.00 | 9,380.00 | - | 1.19% | 278,625 |
| Aug 5, 2025 | 9,190.00 | 9,360.00 | 9,180.00 | 9,270.00 | - | 0.98% | 84,343 |
| Aug 4, 2025 | 8,830.00 | 9,270.00 | 8,830.00 | 9,180.00 | - | 3.03% | 104,093 |
| Aug 1, 2025 | 9,200.00 | 9,200.00 | 8,850.00 | 8,910.00 | - | -3.99% | 138,069 |
| Jul 31, 2025 | 9,440.00 | 9,440.00 | 9,200.00 | 9,280.00 | - | -0.11% | 101,128 |
| Jul 30, 2025 | 9,520.00 | 9,520.00 | 9,280.00 | 9,290.00 | - | -2.72% | 126,692 |
| Jul 29, 2025 | 9,370.00 | 9,600.00 | 9,150.00 | 9,550.00 | - | 2.69% | 225,240 |
| Jul 28, 2025 | 9,550.00 | 9,550.00 | 9,270.00 | 9,300.00 | - | -2.82% | 141,163 |
| Jul 25, 2025 | 10,190.00 | 10,260.00 | 9,520.00 | 9,570.00 | - | -0.73% | 707,276 |
| Jul 24, 2025 | 9,300.00 | 9,760.00 | 9,250.00 | 9,640.00 | - | 5.59% | 603,764 |
| Jul 23, 2025 | 9,300.00 | 9,300.00 | 9,010.00 | 9,130.00 | - | -0.76% | 94,270 |
| Jul 22, 2025 | 9,470.00 | 9,510.00 | 9,160.00 | 9,200.00 | - | -3.97% | 203,046 |
| Jul 21, 2025 | 9,240.00 | 9,710.00 | 9,220.00 | 9,580.00 | - | 4.47% | 384,757 |
| Jul 18, 2025 | 9,230.00 | 9,230.00 | 9,100.00 | 9,170.00 | - | -0.22% | 107,104 |
| Jul 17, 2025 | 9,410.00 | 9,410.00 | 9,140.00 | 9,190.00 | - | -1.18% | 152,551 |
| Jul 16, 2025 | 9,470.00 | 9,500.00 | 9,210.00 | 9,300.00 | - | -1.27% | 131,700 |
| Jul 15, 2025 | 9,300.00 | 9,490.00 | 9,190.00 | 9,420.00 | - | 2.95% | 281,821 |
| Jul 14, 2025 | 9,230.00 | 9,260.00 | 9,030.00 | 9,150.00 | - | -0.76% | 112,746 |
| Jul 11, 2025 | 9,420.00 | 9,420.00 | 9,170.00 | 9,220.00 | - | -1.07% | 167,146 |
| Jul 10, 2025 | 9,530.00 | 9,530.00 | 9,210.00 | 9,320.00 | - | - | 195,301 |
| Jul 9, 2025 | 9,440.00 | 9,440.00 | 8,770.00 | 9,320.00 | - | - | 239,333 |