G2GBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 28,600.00 | 29,800.00 | 28,050.00 | 28,150.00 | 28,150.00 | 92,877 |
| 2026-07-21 | 29,000.00 | 29,600.00 | 27,500.00 | 28,300.00 | 28,300.00 | 137,811 |
| 2026-07-20 | 30,200.00 | 30,900.00 | 28,950.00 | 29,100.00 | 29,100.00 | 83,128 |
| 2026-07-16 | 32,200.00 | 32,750.00 | 30,500.00 | 31,300.00 | 31,300.00 | 78,642 |
| 2026-07-15 | 31,250.00 | 33,250.00 | 31,050.00 | 32,650.00 | 32,650.00 | 81,700 |
| 2026-07-14 | 30,900.00 | 31,200.00 | 29,300.00 | 30,350.00 | 30,350.00 | 170,128 |
| 2026-07-13 | 32,200.00 | 35,600.00 | 31,150.00 | 31,650.00 | 31,650.00 | 228,272 |
| 2026-07-10 | 30,450.00 | 33,450.00 | 30,200.00 | 32,450.00 | 32,450.00 | 168,563 |
| 2026-07-09 | 31,350.00 | 34,800.00 | 30,300.00 | 31,600.00 | 31,600.00 | 139,130 |
| 2026-07-08 | 35,000.00 | 35,100.00 | 30,800.00 | 32,050.00 | 32,050.00 | 178,455 |
| 2026-07-07 | 35,400.00 | 37,250.00 | 34,700.00 | 35,500.00 | 35,500.00 | 135,062 |
| 2026-07-06 | 36,900.00 | 37,250.00 | 34,550.00 | 35,600.00 | 35,600.00 | 113,138 |
| 2026-07-03 | 41,250.00 | 41,700.00 | 36,000.00 | 37,250.00 | 37,250.00 | 332,523 |
| 2026-07-02 | 44,650.00 | 45,000.00 | 40,200.00 | 40,500.00 | 40,500.00 | 258,840 |
| 2026-07-01 | 42,000.00 | 43,950.00 | 40,050.00 | 42,350.00 | 42,350.00 | 128,526 |
| 2026-06-30 | 43,850.00 | 44,700.00 | 40,650.00 | 41,450.00 | 41,450.00 | 121,790 |
| 2026-06-29 | 36,200.00 | 44,200.00 | 36,200.00 | 43,700.00 | 43,700.00 | 241,931 |
| 2026-06-26 | 41,050.00 | 41,050.00 | 34,900.00 | 36,000.00 | 36,000.00 | 174,372 |
| 2026-06-25 | 40,150.00 | 43,900.00 | 39,600.00 | 40,200.00 | 40,200.00 | 154,143 |
| 2026-06-24 | 37,450.00 | 41,700.00 | 36,800.00 | 40,600.00 | 40,600.00 | 183,706 |
| 2026-06-23 | 39,850.00 | 41,800.00 | 37,500.00 | 37,650.00 | 37,650.00 | 140,139 |
| 2026-06-22 | 41,550.00 | 42,650.00 | 39,700.00 | 41,050.00 | 41,050.00 | 160,767 |
| 2026-06-19 | 44,550.00 | 44,600.00 | 41,000.00 | 42,300.00 | 42,300.00 | 219,945 |
| 2026-06-18 | 49,250.00 | 50,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | 173,928 |
| 2026-06-17 | 49,450.00 | 51,200.00 | 46,200.00 | 49,350.00 | 49,350.00 | 323,428 |
| 2026-06-16 | 45,900.00 | 49,950.00 | 44,500.00 | 48,650.00 | 48,650.00 | 233,163 |
| 2026-06-15 | 46,650.00 | 46,800.00 | 44,100.00 | 45,350.00 | 45,350.00 | 166,280 |
| 2026-06-12 | 47,500.00 | 47,900.00 | 44,050.00 | 45,350.00 | 45,350.00 | 190,407 |
| 2026-06-11 | 45,000.00 | 47,000.00 | 43,200.00 | 46,200.00 | 46,200.00 | 150,509 |
| 2026-06-10 | 47,500.00 | 49,050.00 | 44,800.00 | 46,700.00 | 46,700.00 | 1 |
| 2026-06-09 | 44,700.00 | 49,100.00 | 43,400.00 | 48,350.00 | 48,350.00 | 237,305 |
| 2026-06-08 | 46,000.00 | 49,950.00 | 44,500.00 | 44,850.00 | 44,850.00 | 272,382 |
| 2026-06-05 | 55,100.00 | 55,100.00 | 50,300.00 | 53,000.00 | 53,000.00 | 195,548 |
| 2026-06-04 | 53,900.00 | 57,300.00 | 52,800.00 | 53,500.00 | 53,500.00 | 184,821 |
| 2026-06-02 | 54,300.00 | 55,700.00 | 53,000.00 | 53,700.00 | 53,700.00 | 139,447 |
| 2026-06-01 | 58,200.00 | 59,300.00 | 54,300.00 | 56,400.00 | 56,400.00 | 345,560 |
| 2026-05-29 | 62,600.00 | 62,700.00 | 56,500.00 | 58,200.00 | 58,200.00 | 250,061 |
| 2026-05-28 | 66,200.00 | 66,200.00 | 59,900.00 | 62,800.00 | 62,800.00 | 219,733 |
| 2026-05-27 | 61,900.00 | 71,300.00 | 60,100.00 | 64,200.00 | 64,200.00 | 454,072 |
| 2026-05-26 | 65,800.00 | 66,900.00 | 62,500.00 | 63,700.00 | 63,700.00 | 185,164 |
| 2026-05-22 | 57,800.00 | 65,800.00 | 57,800.00 | 62,900.00 | 62,900.00 | 352,228 |
| 2026-05-21 | 59,800.00 | 61,500.00 | 55,700.00 | 56,800.00 | 56,800.00 | 395,469 |
| 2026-05-20 | 59,800.00 | 60,400.00 | 55,600.00 | 58,200.00 | 58,200.00 | 222,497 |
| 2026-05-19 | 62,400.00 | 64,100.00 | 59,500.00 | 61,200.00 | 61,200.00 | 185,025 |
| 2026-05-18 | 63,100.00 | 66,300.00 | 60,700.00 | 62,800.00 | 62,800.00 | 230,110 |
| 2026-05-15 | 70,900.00 | 72,000.00 | 64,100.00 | 66,400.00 | 66,400.00 | 289,491 |
| 2026-05-14 | 68,700.00 | 72,400.00 | 67,000.00 | 70,800.00 | 70,800.00 | 263,686 |
| 2026-05-13 | 75,500.00 | 75,700.00 | 68,300.00 | 68,600.00 | 68,600.00 | 273,826 |
| 2026-05-12 | 70,600.00 | 76,000.00 | 67,200.00 | 73,800.00 | 73,800.00 | 372,448 |
| 2026-05-11 | 76,700.00 | 76,700.00 | 71,300.00 | 72,200.00 | 72,200.00 | 362,706 |
| 2026-05-08 | 80,100.00 | 82,700.00 | 77,300.00 | 77,400.00 | 77,400.00 | 335,009 |
| 2026-05-07 | 76,900.00 | 81,400.00 | 76,100.00 | 78,700.00 | 78,700.00 | 279,560 |
| 2026-05-06 | 82,600.00 | 82,600.00 | 77,100.00 | 77,800.00 | 77,800.00 | 418,506 |
| 2026-05-04 | 86,900.00 | 87,800.00 | 84,100.00 | 85,200.00 | 85,200.00 | 280,030 |
| 2026-04-30 | 84,400.00 | 89,300.00 | 83,500.00 | 85,600.00 | 85,600.00 | 739,237 |
| 2026-04-29 | 80,400.00 | 85,500.00 | 78,700.00 | 84,900.00 | 84,900.00 | 410,672 |
| 2026-04-28 | 79,800.00 | 81,000.00 | 77,300.00 | 79,000.00 | 79,000.00 | 208,811 |
| 2026-04-27 | 82,400.00 | 83,200.00 | 80,800.00 | 81,800.00 | 81,800.00 | 253,037 |
| 2026-04-24 | 80,400.00 | 82,200.00 | 79,500.00 | 81,400.00 | 81,400.00 | 252,537 |
| 2026-04-23 | 76,000.00 | 82,300.00 | 75,800.00 | 81,500.00 | 81,500.00 | 686,899 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.