G2GBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 76,100.00 | 77,600.00 | 74,000.00 | 75,200.00 | 75,200.00 | 190,088 |
| 2026-04-21 | 78,000.00 | 78,400.00 | 73,800.00 | 77,000.00 | 77,000.00 | 318,767 |
| 2026-04-20 | 73,300.00 | 80,000.00 | 72,800.00 | 76,700.00 | 76,700.00 | 524,718 |
| 2026-04-17 | 72,600.00 | 72,600.00 | 71,000.00 | 71,600.00 | 71,600.00 | 106,726 |
| 2026-04-16 | 73,500.00 | 74,600.00 | 71,900.00 | 72,600.00 | 72,600.00 | 189,500 |
| 2026-04-15 | 71,900.00 | 73,100.00 | 69,800.00 | 71,800.00 | 71,800.00 | 195,135 |
| 2026-04-14 | 71,800.00 | 72,100.00 | 69,000.00 | 70,300.00 | 70,300.00 | 141,280 |
| 2026-04-13 | 69,000.00 | 71,300.00 | 68,100.00 | 69,800.00 | 69,800.00 | 98,793 |
| 2026-04-10 | 71,100.00 | 72,500.00 | 68,500.00 | 71,200.00 | 71,200.00 | 213,855 |
| 2026-04-09 | 68,400.00 | 72,600.00 | 67,500.00 | 69,500.00 | 69,500.00 | 296,237 |
| 2026-04-08 | 69,300.00 | 70,200.00 | 66,900.00 | 68,000.00 | 68,000.00 | 227,169 |
| 2026-04-07 | 66,500.00 | 69,300.00 | 64,300.00 | 66,300.00 | 66,300.00 | 176,202 |
| 2026-04-06 | 67,200.00 | 67,600.00 | 64,400.00 | 65,500.00 | 65,500.00 | 134,235 |
| 2026-04-03 | 69,500.00 | 69,600.00 | 66,200.00 | 66,800.00 | 66,800.00 | 151,178 |
| 2026-04-02 | 75,400.00 | 75,800.00 | 66,200.00 | 67,600.00 | 67,600.00 | 344,412 |
| 2026-04-01 | 68,500.00 | 77,900.00 | 68,000.00 | 76,200.00 | 76,200.00 | 532,211 |
| 2026-03-31 | 69,500.00 | 70,400.00 | 65,700.00 | 65,800.00 | 65,800.00 | 306,888 |
| 2026-03-30 | 73,600.00 | 74,000.00 | 71,500.00 | 71,900.00 | 71,900.00 | 202,455 |
| 2026-03-27 | 78,400.00 | 81,500.00 | 76,200.00 | 78,300.00 | 78,300.00 | 306,215 |
| 2026-03-26 | 81,100.00 | 82,900.00 | 77,000.00 | 78,300.00 | 78,300.00 | 382,777 |
| 2026-03-25 | 74,600.00 | 80,600.00 | 73,600.00 | 79,100.00 | 79,100.00 | 544,101 |
| 2026-03-24 | 80,000.00 | 80,600.00 | 68,900.00 | 72,500.00 | 72,500.00 | 948,517 |
| 2026-03-23 | 84,500.00 | 85,300.00 | 76,600.00 | 77,000.00 | 77,000.00 | 642,458 |
| 2026-03-20 | 88,200.00 | 90,200.00 | 86,400.00 | 89,200.00 | 89,200.00 | 919,018 |
| 2026-03-19 | 88,900.00 | 90,400.00 | 86,300.00 | 86,900.00 | 86,900.00 | 599,266 |
| 2026-03-18 | 94,600.00 | 94,700.00 | 86,500.00 | 91,600.00 | 91,600.00 | 2,165,754 |
| 2026-03-17 | 104,200.00 | 104,200.00 | 92,600.00 | 93,500.00 | 93,500.00 | 1,607,305 |
| 2026-03-16 | 121,700.00 | 124,000.00 | 92,500.00 | 100,200.00 | 100,200.00 | 4,537,676 |
| 2026-03-13 | 109,500.00 | 119,500.00 | 109,500.00 | 118,800.00 | 118,800.00 | 892,117 |
| 2026-03-12 | 103,300.00 | 116,100.00 | 101,700.00 | 113,500.00 | 113,500.00 | 809,612 |
| 2026-03-11 | 103,500.00 | 111,400.00 | 103,000.00 | 106,000.00 | 106,000.00 | 767,629 |
| 2026-03-10 | 103,000.00 | 104,800.00 | 96,700.00 | 102,000.00 | 102,000.00 | 621,056 |
| 2026-03-09 | 96,500.00 | 98,800.00 | 92,000.00 | 95,600.00 | 95,600.00 | 463,716 |
| 2026-03-06 | 88,700.00 | 104,400.00 | 88,700.00 | 103,400.00 | 103,400.00 | 982,430 |
| 2026-03-05 | 90,500.00 | 93,000.00 | 87,600.00 | 90,200.00 | 90,200.00 | 675,135 |
| 2026-03-04 | 94,000.00 | 99,700.00 | 81,500.00 | 84,000.00 | 84,000.00 | 672,472 |
| 2026-03-03 | 104,000.00 | 109,400.00 | 99,900.00 | 100,000.00 | 100,000.00 | 646,527 |
| 2026-02-27 | 105,200.00 | 114,100.00 | 102,500.00 | 108,200.00 | 108,200.00 | 963,288 |
| 2026-02-26 | 104,700.00 | 106,600.00 | 99,500.00 | 103,100.00 | 103,100.00 | 626,124 |
| 2026-02-25 | 101,800.00 | 111,900.00 | 98,300.00 | 105,500.00 | 105,500.00 | 1,364,447 |
| 2026-02-24 | 102,200.00 | 104,600.00 | 98,800.00 | 100,800.00 | 100,800.00 | 1,056,295 |
| 2026-02-23 | 90,400.00 | 101,100.00 | 90,400.00 | 97,200.00 | 97,200.00 | 1,596,113 |
| 2026-02-20 | 88,800.00 | 94,800.00 | 88,300.00 | 89,500.00 | 89,500.00 | 656,237 |
| 2026-02-19 | 89,500.00 | 91,200.00 | 86,300.00 | 89,200.00 | 89,200.00 | 639,782 |
| 2026-02-13 | 90,500.00 | 91,200.00 | 87,500.00 | 89,400.00 | 89,400.00 | 519,544 |
| 2026-02-12 | 89,300.00 | 98,900.00 | 85,750.00 | 93,200.00 | 93,200.00 | 1,568,791 |
| 2026-02-11 | 88,200.00 | 92,400.00 | 87,600.00 | 89,000.00 | 89,000.00 | 917,360 |
| 2026-02-10 | 85,200.00 | 89,600.00 | 83,800.00 | 86,100.00 | 86,100.00 | 491,627 |
| 2026-02-09 | 82,100.00 | 88,300.00 | 79,950.00 | 86,100.00 | 86,100.00 | 532,481 |
| 2026-02-06 | 78,700.00 | 80,500.00 | 76,700.00 | 79,700.00 | 79,700.00 | 508,265 |
| 2026-02-05 | 91,200.00 | 92,300.00 | 82,500.00 | 84,000.00 | 84,000.00 | 664,886 |
| 2026-02-04 | 83,200.00 | 93,900.00 | 82,300.00 | 87,800.00 | 87,800.00 | 1,197,454 |
| 2026-02-03 | 76,600.00 | 86,500.00 | 74,100.00 | 83,700.00 | 83,700.00 | 1,076,131 |
| 2026-02-02 | 74,700.00 | 79,700.00 | 73,900.00 | 74,300.00 | 74,300.00 | 388,474 |
| 2026-01-30 | 81,400.00 | 81,800.00 | 77,400.00 | 77,600.00 | 77,600.00 | 705,655 |
| 2026-01-29 | 85,000.00 | 87,400.00 | 82,400.00 | 84,100.00 | 84,100.00 | 587,399 |
| 2026-01-28 | 79,800.00 | 87,700.00 | 79,200.00 | 85,000.00 | 85,000.00 | 1,300,316 |
| 2026-01-27 | 80,500.00 | 83,100.00 | 78,500.00 | 80,200.00 | 80,200.00 | 598,805 |
| 2026-01-26 | 78,400.00 | 82,800.00 | 78,200.00 | 82,100.00 | 82,100.00 | 811,437 |
| 2026-01-23 | 76,000.00 | 79,600.00 | 75,400.00 | 79,300.00 | 79,300.00 | 651,656 |
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.