G2Power Co. Ltd (KOSDAQ:388050)
South Korea
· Delayed Price · Currency is KRW 13,910
-670 (-4.60%)
At close: Apr 28, 2026
G2Power Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,920.00 | 15,440.00 | 13,780.00 | 15,050.00 | 15,050.00 | 8.20% | 3,069,131 |
| 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% | 1,114,930 |
| Apr 24, 2026 | 14,040.00 | 14,950.00 | 13,780.00 | 14,570.00 | 14,570.00 | 3.77% | 1,285,298 |
| 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% | 896,634 |
| 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% | 1,299,287 |
| Apr 17, 2026 | 15,120.00 | 15,160.00 | 14,450.00 | 14,650.00 | 14,650.00 | -1.81% | 1,817,684 |
| 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% | 7,671,490 |
| Apr 14, 2026 | 12,780.00 | 13,300.00 | 12,500.00 | 12,930.00 | 12,930.00 | 3.19% | 1,807,615 |
| Apr 13, 2026 | 12,100.00 | 12,770.00 | 12,010.00 | 12,530.00 | 12,530.00 | 2.37% | 644,221 |
| Apr 10, 2026 | 12,380.00 | 12,720.00 | 12,110.00 | 12,240.00 | 12,240.00 | -0.08% | 724,575 |
| Apr 9, 2026 | 12,620.00 | 12,850.00 | 12,220.00 | 12,250.00 | 12,250.00 | -2.78% | 700,199 |
| Apr 8, 2026 | 12,660.00 | 12,930.00 | 12,400.00 | 12,600.00 | 12,600.00 | 3.53% | 1,305,681 |
| 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% | 4,273,799 |
| Apr 2, 2026 | 12,210.00 | 12,250.00 | 10,890.00 | 11,100.00 | 11,100.00 | -8.64% | 1,083,312 |
| Apr 1, 2026 | 12,100.00 | 12,300.00 | 11,590.00 | 12,150.00 | 12,150.00 | 5.10% | 1,708,804 |
| Mar 31, 2026 | 11,000.00 | 12,480.00 | 10,630.00 | 11,560.00 | 11,560.00 | 5.28% | 3,492,578 |
| Mar 30, 2026 | 10,700.00 | 11,080.00 | 10,430.00 | 10,980.00 | 10,980.00 | -1.88% | 431,448 |
| Mar 27, 2026 | 10,880.00 | 11,360.00 | 10,670.00 | 11,190.00 | 11,190.00 | -0.36% | 744,174 |
| Mar 26, 2026 | 12,450.00 | 12,470.00 | 11,190.00 | 11,230.00 | 11,230.00 | -9.36% | 1,072,564 |
| Mar 25, 2026 | 11,660.00 | 12,430.00 | 11,500.00 | 12,390.00 | 12,390.00 | 8.59% | 1,304,402 |
| Mar 24, 2026 | 12,640.00 | 12,880.00 | 11,180.00 | 11,410.00 | 11,410.00 | -5.70% | 1,716,798 |
| 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% | 8,902,143 |
| Mar 19, 2026 | 11,600.00 | 12,100.00 | 11,430.00 | 11,710.00 | 11,710.00 | -0.09% | 1,042,647 |
| Mar 18, 2026 | 11,990.00 | 12,200.00 | 11,660.00 | 11,720.00 | 11,720.00 | 1.12% | 1,026,821 |
| Mar 17, 2026 | 11,760.00 | 12,300.00 | 11,590.00 | 11,590.00 | 11,590.00 | -0.77% | 1,098,344 |
| 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% | 813,887 |
| Mar 11, 2026 | 10,950.00 | 12,000.00 | 10,660.00 | 11,060.00 | 11,060.00 | 3.17% | 2,550,021 |
| Mar 10, 2026 | 10,700.00 | 11,050.00 | 10,360.00 | 10,720.00 | 10,720.00 | 6.14% | 868,216 |
| Mar 9, 2026 | 10,400.00 | 10,680.00 | 9,840.00 | 10,100.00 | 10,100.00 | -5.87% | 688,452 |
| Mar 6, 2026 | 10,300.00 | 10,820.00 | 10,120.00 | 10,730.00 | 10,730.00 | 4.17% | 930,056 |
| Mar 5, 2026 | 9,750.00 | 10,400.00 | 9,750.00 | 10,300.00 | 10,300.00 | 13.94% | 941,680 |
| Mar 4, 2026 | 10,150.00 | 10,400.00 | 8,880.00 | 9,040.00 | 9,040.00 | -14.72% | 1,377,314 |
| Mar 3, 2026 | 11,080.00 | 11,680.00 | 10,550.00 | 10,600.00 | 10,600.00 | -6.44% | 1,011,244 |
| Feb 27, 2026 | 11,510.00 | 11,850.00 | 11,160.00 | 11,330.00 | 11,330.00 | 0.71% | 1,263,086 |
| Feb 26, 2026 | 11,930.00 | 12,060.00 | 11,210.00 | 11,250.00 | 11,250.00 | -4.82% | 1,235,524 |
| Feb 25, 2026 | 12,270.00 | 12,490.00 | 11,480.00 | 11,820.00 | 11,820.00 | -3.27% | 2,156,875 |
| Feb 24, 2026 | 11,790.00 | 13,430.00 | 11,790.00 | 12,220.00 | 12,220.00 | 4.89% | 8,736,111 |
| Feb 23, 2026 | 11,100.00 | 11,890.00 | 10,820.00 | 11,650.00 | 11,650.00 | 7.08% | 4,267,021 |
| Feb 20, 2026 | 9,950.00 | 11,400.00 | 9,810.00 | 10,880.00 | 10,880.00 | 10.12% | 7,751,962 |
| Feb 19, 2026 | 9,740.00 | 10,060.00 | 9,610.00 | 9,880.00 | 9,880.00 | 3.67% | 1,292,138 |
| Feb 13, 2026 | 9,350.00 | 9,800.00 | 9,150.00 | 9,530.00 | 9,530.00 | 1.17% | 1,039,619 |
| Feb 12, 2026 | 9,570.00 | 9,730.00 | 9,400.00 | 9,420.00 | 9,420.00 | -2.38% | 631,201 |
| Feb 11, 2026 | 9,810.00 | 10,250.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.10% | 2,567,056 |
| Feb 10, 2026 | 9,520.00 | 10,380.00 | 9,210.00 | 9,660.00 | 9,660.00 | 1.47% | 2,416,624 |
| Feb 9, 2026 | 9,220.00 | 9,950.00 | 9,200.00 | 9,520.00 | 9,520.00 | 4.85% | 2,465,270 |
| Feb 6, 2026 | 8,960.00 | 9,450.00 | 8,490.00 | 9,080.00 | 9,080.00 | -0.66% | 850,814 |
| Feb 5, 2026 | 9,500.00 | 9,710.00 | 9,100.00 | 9,140.00 | 9,140.00 | -3.79% | 1,195,615 |
| Feb 4, 2026 | 9,340.00 | 10,180.00 | 9,010.00 | 9,500.00 | 9,500.00 | 6.26% | 6,363,862 |
| Feb 3, 2026 | 8,570.00 | 8,950.00 | 8,570.00 | 8,940.00 | 8,940.00 | 5.30% | 305,275 |
| Feb 2, 2026 | 8,720.00 | 9,000.00 | 8,430.00 | 8,490.00 | 8,490.00 | -3.52% | 523,154 |
| Jan 30, 2026 | 9,060.00 | 9,100.00 | 8,650.00 | 8,800.00 | 8,800.00 | -2.65% | 519,730 |
| Jan 29, 2026 | 8,810.00 | 9,100.00 | 8,800.00 | 9,040.00 | 9,040.00 | 2.73% | 777,185 |
| Jan 28, 2026 | 8,900.00 | 9,020.00 | 8,740.00 | 8,800.00 | 8,800.00 | -1.01% | 422,186 |
| Jan 27, 2026 | 9,640.00 | 9,740.00 | 8,810.00 | 8,890.00 | 8,890.00 | -0.78% | 1,504,409 |
| Jan 26, 2026 | 8,750.00 | 9,050.00 | 8,690.00 | 8,960.00 | 8,960.00 | 2.75% | 668,412 |
| Jan 23, 2026 | 8,690.00 | 9,050.00 | 8,590.00 | 8,720.00 | 8,720.00 | 0.35% | 579,401 |
| Jan 22, 2026 | 9,100.00 | 9,200.00 | 8,630.00 | 8,690.00 | 8,690.00 | -2.03% | 858,123 |
| Jan 21, 2026 | 8,760.00 | 9,540.00 | 8,650.00 | 8,870.00 | 8,870.00 | -1.44% | 2,775,469 |
| Jan 20, 2026 | 8,120.00 | 9,260.00 | 7,940.00 | 9,000.00 | 9,000.00 | 10.97% | 5,055,870 |
| Jan 19, 2026 | 8,410.00 | 8,570.00 | 7,860.00 | 8,110.00 | 8,110.00 | -1.70% | 584,018 |
| Jan 16, 2026 | 8,050.00 | 8,440.00 | 8,000.00 | 8,250.00 | 8,250.00 | 2.48% | 436,074 |
| Jan 15, 2026 | 8,010.00 | 8,060.00 | 7,910.00 | 8,050.00 | 8,050.00 | -0.12% | 136,490 |
| Jan 14, 2026 | 8,170.00 | 8,270.00 | 8,010.00 | 8,060.00 | 8,060.00 | -0.86% | 184,662 |
| Jan 13, 2026 | 8,390.00 | 8,390.00 | 8,000.00 | 8,130.00 | 8,130.00 | -2.40% | 187,369 |
| Jan 12, 2026 | 8,410.00 | 8,560.00 | 8,230.00 | 8,330.00 | 8,330.00 | 0.12% | 335,573 |
| Jan 9, 2026 | 7,860.00 | 8,360.00 | 7,820.00 | 8,320.00 | 8,320.00 | 5.85% | 308,912 |
| Jan 8, 2026 | 8,210.00 | 8,210.00 | 7,860.00 | 7,860.00 | 7,860.00 | -3.32% | 160,582 |
| Jan 7, 2026 | 8,300.00 | 8,360.00 | 8,070.00 | 8,130.00 | 8,130.00 | -2.05% | 155,540 |
| Jan 6, 2026 | 8,400.00 | 8,450.00 | 8,180.00 | 8,300.00 | 8,300.00 | 0.12% | 177,186 |
| Jan 5, 2026 | 8,170.00 | 8,430.00 | 8,170.00 | 8,290.00 | 8,290.00 | 1.47% | 307,782 |
| Jan 2, 2026 | 8,020.00 | 8,260.00 | 7,940.00 | 8,170.00 | 8,170.00 | 2.38% | 224,814 |
| Dec 30, 2025 | 7,950.00 | 9,340.00 | 7,800.00 | 7,980.00 | 7,980.00 | 0.38% | 2,415,172 |
| Dec 29, 2025 | 7,720.00 | 8,000.00 | 7,700.00 | 7,950.00 | 7,950.00 | 3.25% | 85,350 |
| Dec 26, 2025 | 7,850.00 | 7,950.00 | 7,630.00 | 7,700.00 | 7,700.00 | -2.53% | 143,143 |
| Dec 24, 2025 | 8,090.00 | 8,100.00 | 7,880.00 | 7,900.00 | 7,900.00 | -2.47% | 77,942 |
| Dec 23, 2025 | 8,240.00 | 8,310.00 | 8,070.00 | 8,100.00 | 8,100.00 | -2.64% | 87,843 |
| Dec 22, 2025 | 8,350.00 | 8,570.00 | 8,270.00 | 8,320.00 | 8,320.00 | 1.96% | 185,234 |
| Dec 19, 2025 | 7,670.00 | 8,260.00 | 7,670.00 | 8,160.00 | 8,160.00 | 7.37% | 321,199 |
| Dec 18, 2025 | 7,600.00 | 7,750.00 | 7,550.00 | 7,600.00 | 7,600.00 | -2.44% | 92,114 |
| Dec 17, 2025 | 7,930.00 | 7,990.00 | 7,790.00 | 7,790.00 | 7,790.00 | -1.77% | 88,746 |
| Dec 16, 2025 | 8,210.00 | 8,220.00 | 7,870.00 | 7,930.00 | 7,930.00 | -3.41% | 147,004 |
| Dec 15, 2025 | 8,280.00 | 8,350.00 | 8,120.00 | 8,210.00 | 8,210.00 | -1.91% | 129,724 |
| Dec 12, 2025 | 8,130.00 | 8,370.00 | 8,070.00 | 8,370.00 | 8,370.00 | 3.21% | 148,430 |
| Dec 11, 2025 | 8,080.00 | 8,270.00 | 8,080.00 | 8,110.00 | 8,110.00 | 0.37% | 93,086 |
| Dec 10, 2025 | 8,160.00 | 8,220.00 | 8,050.00 | 8,080.00 | 8,080.00 | -0.98% | 68,516 |
| Dec 9, 2025 | 8,150.00 | 8,200.00 | 8,050.00 | 8,160.00 | 8,160.00 | 0.12% | 80,602 |
| Dec 8, 2025 | 8,340.00 | 8,340.00 | 8,050.00 | 8,150.00 | 8,150.00 | -2.28% | 122,323 |
| Dec 5, 2025 | 8,250.00 | 8,380.00 | 8,180.00 | 8,340.00 | 8,340.00 | 2.08% | 177,168 |
| Dec 4, 2025 | 8,400.00 | 8,400.00 | 8,130.00 | 8,170.00 | 8,170.00 | -2.16% | 122,732 |
| Dec 3, 2025 | 8,030.00 | 8,360.00 | 8,000.00 | 8,350.00 | 8,350.00 | 5.16% | 214,641 |
| Dec 2, 2025 | 7,970.00 | 8,010.00 | 7,850.00 | 7,940.00 | 7,940.00 | -0.38% | 72,817 |