G2Power Co. Ltd (KOSDAQ:388050)
South Korea · Delayed Price · Currency is KRW 10,910
-590 (-5.13%)
At close: May 20, 2026
G2Power Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 11,310.00 | 11,650.00 | 11,250.00 | 11,330.00 | 11,330.00 | 3.85% | 555,130 |
| May 20, 2026 | 11,410.00 | 11,500.00 | 10,710.00 | 10,910.00 | 10,910.00 | -5.13% | 558,084 |
| May 19, 2026 | 12,250.00 | 12,300.00 | 11,310.00 | 11,500.00 | 11,500.00 | -6.43% | 494,240 |
| May 18, 2026 | 12,500.00 | 12,600.00 | 11,700.00 | 12,290.00 | 12,290.00 | -2.46% | 538,837 |
| May 15, 2026 | 13,700.00 | 13,810.00 | 12,400.00 | 12,600.00 | 12,600.00 | -6.67% | 843,256 |
| May 14, 2026 | 13,660.00 | 14,100.00 | 13,050.00 | 13,500.00 | 13,500.00 | 0.75% | 638,219 |
| May 13, 2026 | 13,940.00 | 13,940.00 | 13,300.00 | 13,400.00 | 13,400.00 | -3.87% | 749,534 |
| May 12, 2026 | 14,990.00 | 15,450.00 | 13,540.00 | 13,940.00 | 13,940.00 | -6.13% | 1,383,254 |
| May 11, 2026 | 15,350.00 | 15,425.00 | 14,580.00 | 14,850.00 | 14,850.00 | -2.88% | 823,401 |
| May 8, 2026 | 15,930.00 | 16,200.00 | 14,870.00 | 15,290.00 | 15,290.00 | -4.26% | 1,042,987 |
| May 7, 2026 | 17,300.00 | 18,430.00 | 15,900.00 | 15,970.00 | 15,970.00 | -7.42% | 2,188,597 |
| May 6, 2026 | 16,510.00 | 18,460.00 | 15,710.00 | 17,250.00 | 17,250.00 | 6.15% | 6,334,517 |
| May 4, 2026 | 15,180.00 | 16,880.00 | 15,050.00 | 16,250.00 | 16,250.00 | 11.23% | 4,763,140 |
| Apr 30, 2026 | 15,260.00 | 15,850.00 | 14,540.00 | 14,610.00 | 14,610.00 | -2.92% | 1,881,638 |
| Apr 29, 2026 | 13,920.00 | 15,440.00 | 13,780.00 | 15,050.00 | 15,050.00 | 8.20% | 3,097,709 |
| Apr 28, 2026 | 14,670.00 | 14,750.00 | 13,500.00 | 13,910.00 | 13,910.00 | -4.60% | 747,502 |
| Apr 27, 2026 | 14,810.00 | 15,050.00 | 14,440.00 | 14,580.00 | 14,580.00 | 0.07% | 1,126,753 |
| Apr 24, 2026 | 14,040.00 | 14,950.00 | 13,780.00 | 14,570.00 | 14,570.00 | 3.77% | 1,293,485 |
| Apr 23, 2026 | 14,220.00 | 15,040.00 | 13,840.00 | 14,040.00 | 14,040.00 | 1.23% | 2,893,227 |
| Apr 22, 2026 | 14,130.00 | 14,230.00 | 13,580.00 | 13,870.00 | 13,870.00 | -2.87% | 907,288 |
| Apr 21, 2026 | 14,230.00 | 14,560.00 | 14,030.00 | 14,280.00 | 14,280.00 | 0.56% | 1,001,183 |
| Apr 20, 2026 | 14,650.00 | 14,930.00 | 14,180.00 | 14,200.00 | 14,200.00 | -3.07% | 1,339,853 |
| Apr 17, 2026 | 15,120.00 | 15,160.00 | 14,450.00 | 14,650.00 | 14,650.00 | -1.81% | 1,839,851 |
| Apr 16, 2026 | 14,040.00 | 16,480.00 | 14,040.00 | 14,920.00 | 14,920.00 | 6.72% | 16,911,830 |
| Apr 15, 2026 | 13,120.00 | 14,800.00 | 12,850.00 | 13,980.00 | 13,980.00 | 8.12% | 7,717,527 |
| Apr 14, 2026 | 12,780.00 | 13,300.00 | 12,500.00 | 12,930.00 | 12,930.00 | 3.19% | 1,817,501 |
| Apr 13, 2026 | 12,100.00 | 12,770.00 | 12,010.00 | 12,530.00 | 12,530.00 | 2.37% | 649,607 |
| Apr 10, 2026 | 12,380.00 | 12,720.00 | 12,110.00 | 12,240.00 | 12,240.00 | -0.08% | 732,414 |
| Apr 9, 2026 | 12,620.00 | 12,850.00 | 12,220.00 | 12,250.00 | 12,250.00 | -2.78% | 710,008 |
| Apr 8, 2026 | 12,660.00 | 12,930.00 | 12,400.00 | 12,600.00 | 12,600.00 | 3.53% | 1,330,081 |
| Apr 7, 2026 | 13,220.00 | 13,790.00 | 12,070.00 | 12,170.00 | 12,170.00 | -7.94% | 2,055,968 |
| Apr 6, 2026 | 12,580.00 | 13,350.00 | 11,870.00 | 13,220.00 | 13,220.00 | 5.59% | 3,590,783 |
| Apr 3, 2026 | 11,420.00 | 12,890.00 | 11,230.00 | 12,520.00 | 12,520.00 | 12.79% | 4,318,765 |
| Apr 2, 2026 | 12,210.00 | 12,250.00 | 10,890.00 | 11,100.00 | 11,100.00 | -8.64% | 1,091,755 |
| Apr 1, 2026 | 12,100.00 | 12,300.00 | 11,590.00 | 12,150.00 | 12,150.00 | 5.10% | 1,736,755 |
| Mar 31, 2026 | 11,000.00 | 12,480.00 | 10,630.00 | 11,560.00 | 11,560.00 | 5.28% | 3,524,475 |
| Mar 30, 2026 | 10,700.00 | 11,080.00 | 10,430.00 | 10,980.00 | 10,980.00 | -1.88% | 436,510 |
| Mar 27, 2026 | 10,880.00 | 11,360.00 | 10,670.00 | 11,190.00 | 11,190.00 | -0.36% | 752,591 |
| Mar 26, 2026 | 12,450.00 | 12,470.00 | 11,190.00 | 11,230.00 | 11,230.00 | -9.36% | 1,085,468 |
| Mar 25, 2026 | 11,660.00 | 12,430.00 | 11,500.00 | 12,390.00 | 12,390.00 | 8.59% | 1,328,202 |
| Mar 24, 2026 | 12,640.00 | 12,880.00 | 11,180.00 | 11,410.00 | 11,410.00 | -5.70% | 1,738,390 |
| Mar 23, 2026 | 13,470.00 | 13,550.00 | 12,100.00 | 12,100.00 | 12,100.00 | -10.37% | 2,387,670 |
| Mar 20, 2026 | 11,960.00 | 13,940.00 | 11,880.00 | 13,500.00 | 13,500.00 | 15.29% | 9,005,285 |
| Mar 19, 2026 | 11,600.00 | 12,100.00 | 11,430.00 | 11,710.00 | 11,710.00 | -0.09% | 1,047,281 |
| Mar 18, 2026 | 11,990.00 | 12,200.00 | 11,660.00 | 11,720.00 | 11,720.00 | 1.12% | 1,033,744 |
| Mar 17, 2026 | 11,760.00 | 12,300.00 | 11,590.00 | 11,590.00 | 11,590.00 | -0.77% | 1,108,030 |
| Mar 16, 2026 | 12,150.00 | 12,700.00 | 11,680.00 | 11,680.00 | 11,680.00 | -2.26% | 2,385,002 |
| Mar 13, 2026 | 11,310.00 | 12,650.00 | 11,060.00 | 11,950.00 | 11,950.00 | 5.38% | 4,518,742 |
| Mar 12, 2026 | 11,110.00 | 11,600.00 | 10,990.00 | 11,340.00 | 11,340.00 | 2.53% | 818,253 |
| Mar 11, 2026 | 10,950.00 | 12,000.00 | 10,660.00 | 11,060.00 | 11,060.00 | 3.17% | 2,568,111 |