G2Power Co. Ltd (KOSDAQ:388050)
South Korea · Delayed Price · Currency is KRW 7,610.00
-400.00 (-4.99%)
At close: Oct 29, 2026
G2Power Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7,900.00 | 7,900.00 | 7,400.00 | 7,610.00 | 7,610.00 | -4.99% | 204,083 |
| Oct 28, 2026 | 7,850.00 | 8,020.00 | 7,850.00 | 8,010.00 | 8,010.00 | 4.30% | 137,222 |
| Oct 27, 2026 | 7,620.00 | 7,910.00 | 7,590.00 | 7,680.00 | 7,680.00 | 1.72% | 150,840 |
| Oct 26, 2026 | 7,630.00 | 7,780.00 | 7,510.00 | 7,550.00 | 7,550.00 | -3.08% | 156,432 |
| Oct 23, 2026 | 7,820.00 | 7,900.00 | 7,530.00 | 7,790.00 | 7,790.00 | -3.35% | 224,134 |
| Oct 22, 2026 | 8,300.00 | 8,390.00 | 7,990.00 | 8,060.00 | 8,060.00 | -2.89% | 151,803 |
| Oct 21, 2026 | 8,300.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 140,809 |
| Oct 20, 2026 | 8,650.00 | 8,650.00 | 8,150.00 | 8,200.00 | 8,200.00 | -5.20% | 160,457 |
| Oct 19, 2026 | 8,150.00 | 8,660.00 | 8,130.00 | 8,650.00 | 8,650.00 | 1.65% | 120,448 |
| Oct 16, 2026 | 8,310.00 | 8,660.00 | 8,280.00 | 8,510.00 | 8,510.00 | 3.28% | 183,988 |
| Oct 15, 2026 | 8,600.00 | 8,780.00 | 8,080.00 | 8,240.00 | 8,240.00 | -9.35% | 334,526 |
| Oct 14, 2026 | 9,000.00 | 9,480.00 | 9,000.00 | 9,090.00 | 9,090.00 | 0.22% | 192,171 |
| Oct 13, 2026 | 8,910.00 | 9,180.00 | 8,680.00 | 9,070.00 | 9,070.00 | -0.66% | 332,025 |
| Oct 12, 2026 | 10,020.00 | 10,090.00 | 9,130.00 | 9,130.00 | 9,130.00 | -9.87% | 405,292 |
| Oct 8, 2026 | 10,240.00 | 10,550.00 | 10,000.00 | 10,130.00 | 10,130.00 | -1.17% | 293,351 |
| Oct 7, 2026 | 10,920.00 | 11,510.00 | 10,250.00 | 10,250.00 | 10,250.00 | -3.21% | 980,686 |
| Oct 6, 2026 | 10,240.00 | 10,610.00 | 10,060.00 | 10,590.00 | 10,590.00 | 4.33% | 479,818 |
| Oct 2, 2026 | 10,010.00 | 10,190.00 | 9,900.00 | 10,150.00 | 10,150.00 | 1.40% | 295,125 |
| Oct 1, 2026 | 10,230.00 | 10,270.00 | 9,940.00 | 10,010.00 | 10,010.00 | 0.70% | 308,055 |
| Sep 30, 2026 | 9,810.00 | 10,120.00 | 9,810.00 | 9,940.00 | 9,940.00 | 1.84% | 232,287 |
| Sep 29, 2026 | 9,890.00 | 9,920.00 | 9,520.00 | 9,760.00 | 9,760.00 | -1.81% | 304,122 |
| Sep 28, 2026 | 10,280.00 | 10,470.00 | 9,900.00 | 9,940.00 | 9,940.00 | -3.31% | 320,176 |
| Sep 23, 2026 | 10,880.00 | 10,890.00 | 10,170.00 | 10,280.00 | 10,280.00 | -4.46% | 593,575 |
| Sep 22, 2026 | 10,350.00 | 11,530.00 | 10,300.00 | 10,760.00 | 10,760.00 | 4.57% | 2,610,768 |
| Sep 21, 2026 | 10,630.00 | 10,650.00 | 10,280.00 | 10,290.00 | 10,290.00 | -1.81% | 272,444 |
| Sep 18, 2026 | 10,400.00 | 10,580.00 | 10,230.00 | 10,480.00 | 10,480.00 | 2.04% | 362,138 |
| Sep 17, 2026 | 10,200.00 | 10,600.00 | 10,200.00 | 10,270.00 | 10,270.00 | 0.69% | 351,928 |
| Sep 16, 2026 | 10,460.00 | 10,550.00 | 10,100.00 | 10,200.00 | 10,200.00 | -2.49% | 395,085 |
| Sep 15, 2026 | 10,470.00 | 10,790.00 | 10,110.00 | 10,460.00 | 10,460.00 | -0.48% | 494,546 |
| Sep 14, 2026 | 10,860.00 | 11,190.00 | 10,300.00 | 10,510.00 | 10,510.00 | -5.40% | 590,844 |
| Sep 11, 2026 | 10,920.00 | 11,750.00 | 10,920.00 | 11,110.00 | 11,110.00 | -0.63% | 2,087,840 |
| Sep 10, 2026 | 10,810.00 | 11,820.00 | 10,640.00 | 11,180.00 | 11,180.00 | 0.90% | 2,570,941 |
| Sep 9, 2026 | 11,300.00 | 11,950.00 | 11,050.00 | 11,080.00 | 11,080.00 | 0.36% | 4,369,456 |
| Sep 8, 2026 | 10,680.00 | 12,200.00 | 10,200.00 | 11,040.00 | 11,040.00 | 5.54% | 11,718,928 |
| Sep 7, 2026 | 9,850.00 | 10,770.00 | 9,700.00 | 10,460.00 | 10,460.00 | 6.73% | 3,405,212 |
| Sep 4, 2026 | 9,780.00 | 9,920.00 | 9,470.00 | 9,800.00 | 9,800.00 | 1.66% | 491,372 |
| Sep 3, 2026 | 9,240.00 | 10,360.00 | 8,970.00 | 9,640.00 | 9,640.00 | 5.24% | 3,216,827 |
| Sep 2, 2026 | 9,360.00 | 9,620.00 | 9,150.00 | 9,160.00 | 9,160.00 | -4.58% | 405,608 |
| Sep 1, 2026 | 9,910.00 | 10,040.00 | 9,450.00 | 9,600.00 | 9,600.00 | -3.13% | 436,505 |
| Aug 31, 2026 | 9,820.00 | 10,110.00 | 9,510.00 | 9,910.00 | 9,910.00 | -0.90% | 452,234 |
| Aug 28, 2026 | 10,110.00 | 10,360.00 | 9,910.00 | 10,000.00 | 10,000.00 | -2.25% | 732,406 |
| Aug 27, 2026 | 9,970.00 | 10,360.00 | 9,720.00 | 10,230.00 | 10,230.00 | 1.09% | 1,241,278 |
| Aug 26, 2026 | 10,060.00 | 10,780.00 | 9,820.00 | 10,120.00 | 10,120.00 | 3.37% | 5,797,235 |
| Aug 25, 2026 | 8,900.00 | 10,200.00 | 8,320.00 | 9,790.00 | 9,790.00 | 13.70% | 8,474,761 |
| Aug 24, 2026 | 8,860.00 | 8,940.00 | 8,490.00 | 8,610.00 | 8,610.00 | -1.60% | 507,111 |
| Aug 21, 2026 | 9,190.00 | 9,450.00 | 8,600.00 | 8,750.00 | 8,750.00 | -6.12% | 811,575 |
| Aug 20, 2026 | 9,300.00 | 10,220.00 | 9,160.00 | 9,320.00 | 9,320.00 | 1.30% | 4,719,305 |
| Aug 19, 2026 | 9,750.00 | 9,760.00 | 9,100.00 | 9,200.00 | 9,200.00 | -8.18% | 1,125,085 |
| Aug 18, 2026 | 10,190.00 | 10,230.00 | 9,690.00 | 10,020.00 | 10,020.00 | -4.02% | 1,625,800 |
| Aug 14, 2026 | 10,430.00 | 11,450.00 | 10,080.00 | 10,440.00 | 10,440.00 | 0.10% | 14,153,308 |