G2Power Co. Ltd (KOSDAQ:388050)
South Korea
· Delayed Price · Currency is KRW 8,340.00
+170.00 (2.08%)
At close: Dec 5, 2025
G2Power Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 8,000.00 | 8,070.00 | 7,880.00 | 7,970.00 | 7,970.00 | -0.25% | 86,398 |
| Nov 28, 2025 | 7,850.00 | 7,990.00 | 7,820.00 | 7,990.00 | 7,990.00 | 1.91% | 55,443 |
| Nov 27, 2025 | 7,860.00 | 7,980.00 | 7,820.00 | 7,840.00 | 7,840.00 | 0.13% | 70,723 |
| Nov 26, 2025 | 7,580.00 | 7,850.00 | 7,580.00 | 7,830.00 | 7,830.00 | 2.62% | 78,650 |
| Nov 25, 2025 | 7,630.00 | 7,780.00 | 7,500.00 | 7,630.00 | 7,630.00 | 0.53% | 111,490 |
| Nov 24, 2025 | 7,750.00 | 7,780.00 | 7,530.00 | 7,590.00 | 7,590.00 | -1.30% | 89,860 |
| Nov 21, 2025 | 7,900.00 | 7,900.00 | 7,690.00 | 7,690.00 | 7,690.00 | -5.06% | 114,691 |
| Nov 20, 2025 | 7,770.00 | 8,130.00 | 7,770.00 | 8,100.00 | 8,100.00 | 4.65% | 123,274 |
| Nov 19, 2025 | 7,780.00 | 7,940.00 | 7,460.00 | 7,740.00 | 7,740.00 | 0.39% | 127,909 |
| Nov 18, 2025 | 8,050.00 | 8,120.00 | 7,710.00 | 7,710.00 | 7,710.00 | -4.58% | 241,708 |
| Nov 17, 2025 | 8,120.00 | 8,240.00 | 8,080.00 | 8,080.00 | 8,080.00 | -0.25% | 110,635 |
| Nov 14, 2025 | 8,100.00 | 8,290.00 | 8,070.00 | 8,100.00 | 8,100.00 | -3.34% | 158,430 |
| Nov 13, 2025 | 8,290.00 | 8,500.00 | 8,180.00 | 8,380.00 | 8,380.00 | 1.33% | 221,257 |
| Nov 12, 2025 | 8,400.00 | 8,400.00 | 8,130.00 | 8,270.00 | 8,270.00 | 1.85% | 81,963 |
| Nov 11, 2025 | 8,250.00 | 8,340.00 | 8,050.00 | 8,120.00 | 8,120.00 | -1.46% | 141,613 |
| Nov 10, 2025 | 8,130.00 | 8,240.00 | 8,010.00 | 8,240.00 | 8,240.00 | 2.36% | 106,191 |
| Nov 7, 2025 | 8,100.00 | 8,260.00 | 7,960.00 | 8,050.00 | 8,050.00 | -2.19% | 248,315 |
| Nov 6, 2025 | 8,580.00 | 8,770.00 | 8,150.00 | 8,230.00 | 8,230.00 | -1.91% | 264,151 |
| Nov 5, 2025 | 8,670.00 | 8,670.00 | 8,110.00 | 8,390.00 | 8,390.00 | -5.09% | 519,731 |
| Nov 4, 2025 | 9,040.00 | 9,230.00 | 8,820.00 | 8,840.00 | 8,840.00 | -1.89% | 454,270 |
| Nov 3, 2025 | 8,670.00 | 9,290.00 | 8,670.00 | 9,010.00 | 9,010.00 | 3.92% | 520,444 |
| Oct 31, 2025 | 8,740.00 | 8,790.00 | 8,560.00 | 8,670.00 | 8,670.00 | -0.46% | 258,080 |
| Oct 30, 2025 | 9,240.00 | 9,240.00 | 8,660.00 | 8,710.00 | 8,710.00 | -5.74% | 465,844 |
| Oct 29, 2025 | 9,200.00 | 9,380.00 | 9,040.00 | 9,240.00 | 9,240.00 | 2.21% | 800,945 |
| Oct 28, 2025 | 9,120.00 | 9,340.00 | 8,950.00 | 9,040.00 | 9,040.00 | -0.88% | 405,273 |
| Oct 27, 2025 | 8,960.00 | 9,770.00 | 8,910.00 | 9,120.00 | 9,120.00 | 2.59% | 1,656,665 |
| Oct 24, 2025 | 8,680.00 | 9,090.00 | 8,600.00 | 8,890.00 | 8,890.00 | 3.73% | 824,309 |
| Oct 23, 2025 | 8,460.00 | 8,770.00 | 8,350.00 | 8,570.00 | 8,570.00 | 0.23% | 230,815 |
| Oct 22, 2025 | 8,540.00 | 8,720.00 | 8,330.00 | 8,550.00 | 8,550.00 | 0.12% | 172,683 |
| Oct 21, 2025 | 8,630.00 | 8,910.00 | 8,530.00 | 8,540.00 | 8,540.00 | - | 437,003 |
| Oct 20, 2025 | 8,650.00 | 8,730.00 | 8,410.00 | 8,540.00 | 8,540.00 | -1.39% | 239,961 |
| Oct 17, 2025 | 8,970.00 | 8,970.00 | 8,650.00 | 8,660.00 | 8,660.00 | -3.67% | 393,178 |
| Oct 16, 2025 | 9,310.00 | 9,330.00 | 8,860.00 | 8,990.00 | 8,990.00 | -1.32% | 487,550 |
| Oct 15, 2025 | 8,640.00 | 9,150.00 | 8,630.00 | 9,110.00 | 9,110.00 | 5.44% | 704,820 |
| Oct 14, 2025 | 8,900.00 | 9,030.00 | 8,270.00 | 8,640.00 | 8,640.00 | -1.82% | 309,622 |
| Oct 13, 2025 | 8,770.00 | 8,950.00 | 8,560.00 | 8,800.00 | 8,800.00 | -0.45% | 338,428 |
| Oct 10, 2025 | 8,270.00 | 8,850.00 | 8,230.00 | 8,840.00 | 8,840.00 | 6.89% | 707,032 |
| Oct 2, 2025 | 8,370.00 | 8,370.00 | 8,240.00 | 8,270.00 | 8,270.00 | -1.19% | 241,335 |
| Oct 1, 2025 | 8,380.00 | 8,530.00 | 8,370.00 | 8,370.00 | 8,370.00 | -0.12% | 156,682 |
| Sep 30, 2025 | 8,590.00 | 8,590.00 | 8,380.00 | 8,380.00 | 8,380.00 | -2.33% | 116,660 |
| Sep 29, 2025 | 8,520.00 | 8,650.00 | 8,500.00 | 8,580.00 | 8,580.00 | 2.02% | 133,224 |
| Sep 26, 2025 | 8,700.00 | 8,750.00 | 8,390.00 | 8,410.00 | 8,410.00 | -4.10% | 317,517 |
| Sep 25, 2025 | 9,230.00 | 9,230.00 | 8,770.00 | 8,770.00 | 8,770.00 | -5.09% | 527,497 |
| Sep 24, 2025 | 8,900.00 | 9,370.00 | 8,790.00 | 9,240.00 | 9,240.00 | 3.82% | 1,303,814 |
| Sep 23, 2025 | 8,480.00 | 9,100.00 | 8,480.00 | 8,900.00 | 8,900.00 | 3.49% | 734,557 |
| Sep 22, 2025 | 8,650.00 | 8,820.00 | 8,530.00 | 8,600.00 | 8,600.00 | 1.65% | 266,707 |