G2Power Co. Ltd (KOSDAQ:388050)
South Korea · Delayed Price · Currency is KRW 10,480
+210 (2.04%)
At close: Sep 18, 2026
G2Power Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |