G2Power Co. Ltd (KOSDAQ:388050)
South Korea · Delayed Price · Currency is KRW 8,610.00
-140.00 (-1.60%)
At close: Aug 24, 2026
G2Power Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8,170.00 | 10,430.00 | 8,030.00 | 10,430.00 | 10,430.00 | 29.89% | 8,301,988 |
| Aug 12, 2026 | 8,070.00 | 8,150.00 | 7,975.00 | 8,030.00 | 8,030.00 | -0.12% | 134,033 |
| Aug 11, 2026 | 7,950.00 | 8,160.00 | 7,830.00 | 8,040.00 | 8,040.00 | -0.50% | 117,685 |
| Aug 10, 2026 | 7,710.00 | 8,090.00 | 7,700.00 | 8,080.00 | 8,080.00 | 6.32% | 193,982 |
| Aug 7, 2026 | 7,770.00 | 7,880.00 | 7,490.00 | 7,600.00 | 7,600.00 | -2.06% | 121,844 |
| Aug 6, 2026 | 7,730.00 | 8,150.00 | 7,550.00 | 7,760.00 | 7,760.00 | -1.27% | 191,949 |
| Aug 5, 2026 | 7,550.00 | 7,880.00 | 7,470.00 | 7,860.00 | 7,860.00 | 6.65% | 239,766 |
| Aug 4, 2026 | 6,860.00 | 7,380.00 | 6,860.00 | 7,370.00 | 7,370.00 | 7.91% | 211,175 |
| Aug 3, 2026 | 6,570.00 | 7,050.00 | 6,370.00 | 6,830.00 | 6,830.00 | 3.48% | 175,787 |
| Jul 31, 2026 | 5,940.00 | 6,620.00 | 5,930.00 | 6,600.00 | 6,600.00 | 17.23% | 243,772 |
| Jul 30, 2026 | 5,350.00 | 6,000.00 | 5,350.00 | 5,630.00 | 5,630.00 | -0.71% | 202,170 |
| Jul 29, 2026 | 6,370.00 | 6,520.00 | 5,450.00 | 5,670.00 | 5,670.00 | -10.99% | 307,789 |
| Jul 28, 2026 | 6,770.00 | 6,910.00 | 6,300.00 | 6,370.00 | 6,370.00 | -8.08% | 220,780 |
| Jul 27, 2026 | 7,090.00 | 7,150.00 | 6,810.00 | 6,930.00 | 6,930.00 | -0.14% | 127,299 |
| Jul 24, 2026 | 7,050.00 | 7,410.00 | 6,910.00 | 6,940.00 | 6,940.00 | -3.74% | 209,733 |
| Jul 23, 2026 | 6,640.00 | 7,270.00 | 6,600.00 | 7,210.00 | 7,210.00 | 10.24% | 232,367 |
| Jul 22, 2026 | 6,610.00 | 6,830.00 | 6,500.00 | 6,540.00 | 6,540.00 | 0.46% | 134,185 |
| Jul 21, 2026 | 6,250.00 | 6,610.00 | 6,160.00 | 6,510.00 | 6,510.00 | 2.52% | 168,460 |
| Jul 20, 2026 | 6,670.00 | 6,670.00 | 6,280.00 | 6,350.00 | 6,350.00 | -5.37% | 116,990 |
| Jul 16, 2026 | 6,910.00 | 7,140.00 | 6,580.00 | 6,710.00 | 6,710.00 | -4.82% | 118,132 |
| Jul 15, 2026 | 6,800.00 | 7,080.00 | 6,800.00 | 7,050.00 | 7,050.00 | 6.17% | 139,334 |
| Jul 14, 2026 | 6,790.00 | 6,820.00 | 6,300.00 | 6,640.00 | 6,640.00 | -2.06% | 225,540 |
| Jul 13, 2026 | 7,440.00 | 7,600.00 | 6,770.00 | 6,780.00 | 6,780.00 | -8.87% | 268,605 |
| Jul 10, 2026 | 7,040.00 | 7,520.00 | 7,040.00 | 7,440.00 | 7,440.00 | 6.59% | 439,948 |
| Jul 9, 2026 | 6,910.00 | 7,320.00 | 6,850.00 | 6,980.00 | 6,980.00 | -0.14% | 165,824 |
| Jul 8, 2026 | 7,340.00 | 7,490.00 | 6,900.00 | 6,990.00 | 6,990.00 | -7.17% | 283,765 |
| Jul 7, 2026 | 7,780.00 | 7,840.00 | 7,340.00 | 7,530.00 | 7,530.00 | -3.46% | 187,781 |
| Jul 6, 2026 | 7,930.00 | 8,080.00 | 7,510.00 | 7,800.00 | 7,800.00 | -1.64% | 130,282 |
| Jul 3, 2026 | 7,900.00 | 7,960.00 | 7,410.00 | 7,930.00 | 7,930.00 | 1.02% | 209,446 |
| Jul 2, 2026 | 8,320.00 | 8,350.00 | 7,800.00 | 7,850.00 | 7,850.00 | -6.21% | 216,473 |
| Jul 1, 2026 | 8,140.00 | 8,600.00 | 8,070.00 | 8,370.00 | 8,370.00 | 4.49% | 285,488 |
| Jun 30, 2026 | 8,330.00 | 8,500.00 | 7,960.00 | 8,010.00 | 8,010.00 | -1.23% | 284,250 |
| Jun 29, 2026 | 7,170.00 | 8,180.00 | 7,170.00 | 8,110.00 | 8,110.00 | 12.64% | 308,983 |
| Jun 26, 2026 | 7,750.00 | 7,940.00 | 7,040.00 | 7,200.00 | 7,200.00 | -7.57% | 326,813 |
| Jun 25, 2026 | 7,950.00 | 8,230.00 | 7,780.00 | 7,790.00 | 7,790.00 | -1.64% | 163,920 |
| Jun 24, 2026 | 7,770.00 | 8,080.00 | 7,730.00 | 7,920.00 | 7,920.00 | 1.54% | 159,462 |
| Jun 23, 2026 | 8,340.00 | 8,690.00 | 7,750.00 | 7,800.00 | 7,800.00 | -8.24% | 346,635 |
| Jun 22, 2026 | 8,690.00 | 8,930.00 | 8,430.00 | 8,500.00 | 8,500.00 | -2.30% | 144,295 |
| Jun 19, 2026 | 9,050.00 | 9,200.00 | 8,500.00 | 8,700.00 | 8,700.00 | -5.64% | 304,992 |
| Jun 18, 2026 | 9,990.00 | 10,100.00 | 9,100.00 | 9,220.00 | 9,220.00 | -3.66% | 462,711 |
| Jun 17, 2026 | 9,790.00 | 9,800.00 | 9,280.00 | 9,570.00 | 9,570.00 | -2.25% | 344,076 |
| Jun 16, 2026 | 9,180.00 | 10,090.00 | 9,060.00 | 9,790.00 | 9,790.00 | 7.70% | 782,926 |
| Jun 15, 2026 | 9,120.00 | 9,290.00 | 8,920.00 | 9,090.00 | 9,090.00 | 4.97% | 302,767 |
| Jun 12, 2026 | 8,810.00 | 9,000.00 | 8,660.00 | 8,660.00 | 8,660.00 | 2.24% | 288,223 |