G2GBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 75,700.00 | 79,600.00 | 71,000.00 | 77,000.00 | 77,000.00 | 852,647 |
| 2026-01-21 | 79,200.00 | 82,900.00 | 72,300.00 | 74,200.00 | 74,200.00 | 1,367,100 |
| 2026-01-20 | 85,900.00 | 87,400.00 | 83,000.00 | 83,400.00 | 83,400.00 | 711,901 |
| 2026-01-19 | 83,400.00 | 89,700.00 | 82,500.00 | 87,700.00 | 87,700.00 | 1,309,940 |
| 2026-01-16 | 74,900.00 | 90,400.00 | 72,500.00 | 82,800.00 | 82,800.00 | 5,191,497 |
| 2026-01-15 | 76,100.00 | 78,500.00 | 73,500.00 | 77,800.00 | 77,800.00 | 909,433 |
| 2026-01-14 | 71,600.00 | 72,600.00 | 70,200.00 | 71,800.00 | 71,800.00 | 456,418 |
| 2026-01-13 | 74,300.00 | 74,400.00 | 69,300.00 | 71,000.00 | 71,000.00 | 908,007 |
| 2026-01-12 | 77,900.00 | 78,500.00 | 73,700.00 | 75,000.00 | 75,000.00 | 769,137 |
| 2026-01-09 | 79,200.00 | 82,200.00 | 76,200.00 | 81,200.00 | 81,200.00 | 1,306,244 |
| 2026-01-08 | 66,100.00 | 82,500.00 | 65,800.00 | 80,800.00 | 80,800.00 | 3,614,494 |
| 2026-01-07 | 63,900.00 | 64,800.00 | 61,200.00 | 64,500.00 | 64,500.00 | 390,246 |
| 2026-01-06 | 65,800.00 | 66,400.00 | 63,000.00 | 63,200.00 | 63,200.00 | 321,865 |
| 2026-01-05 | 63,000.00 | 65,100.00 | 61,100.00 | 64,800.00 | 64,800.00 | 360,573 |
| 2026-01-02 | 67,100.00 | 68,300.00 | 63,000.00 | 63,600.00 | 63,600.00 | 446,340 |
| 2025-12-30 | 69,400.00 | 70,100.00 | 66,500.00 | 67,000.00 | 67,000.00 | 393,292 |
| 2025-12-29 | 69,100.00 | 69,800.00 | 67,900.00 | 69,400.00 | 69,400.00 | 489,674 |
| 2025-12-26 | 66,800.00 | 70,300.00 | 65,200.00 | 67,500.00 | 67,500.00 | 814,876 |
| 2025-12-24 | 67,100.00 | 69,100.00 | 65,700.00 | 66,400.00 | 66,400.00 | 583,634 |
| 2025-12-23 | 69,100.00 | 71,100.00 | 66,500.00 | 66,700.00 | 66,700.00 | 481,124 |
| 2025-12-22 | 69,000.00 | 69,700.00 | 66,500.00 | 68,200.00 | 68,200.00 | 444,706 |
| 2025-12-19 | 68,800.00 | 70,300.00 | 65,000.00 | 68,000.00 | 68,000.00 | 956,179 |
| 2025-12-18 | 67,300.00 | 70,400.00 | 67,000.00 | 68,800.00 | 68,800.00 | 680,700 |
| 2025-12-17 | 77,000.00 | 77,000.00 | 69,900.00 | 69,900.00 | 69,900.00 | 800,894 |
| 2025-12-16 | 73,500.00 | 78,300.00 | 72,400.00 | 76,700.00 | 76,700.00 | 1,644,066 |
| 2025-12-15 | 74,300.00 | 74,300.00 | 70,700.00 | 72,500.00 | 72,500.00 | 963,803 |
| 2025-12-12 | 76,900.00 | 78,200.00 | 74,200.00 | 75,000.00 | 75,000.00 | 750,415 |
| 2025-12-11 | 78,400.00 | 80,100.00 | 76,900.00 | 77,100.00 | 77,100.00 | 886,809 |
| 2025-12-10 | 76,300.00 | 78,500.00 | 74,300.00 | 77,200.00 | 77,200.00 | 876,044 |
| 2025-12-09 | 77,400.00 | 79,000.00 | 76,000.00 | 77,000.00 | 77,000.00 | 652,773 |
| 2025-12-08 | 81,900.00 | 82,600.00 | 75,900.00 | 76,400.00 | 76,400.00 | 1,211,402 |
| 2025-12-05 | 89,000.00 | 90,200.00 | 80,100.00 | 80,800.00 | 80,800.00 | 1,871,371 |
| 2025-12-04 | 87,400.00 | 94,500.00 | 86,400.00 | 89,000.00 | 89,000.00 | 2,105,878 |
| 2025-12-03 | 83,700.00 | 91,300.00 | 82,300.00 | 87,400.00 | 87,400.00 | 3,728,585 |
| 2025-12-02 | 81,300.00 | 85,800.00 | 75,100.00 | 83,500.00 | 83,500.00 | 3,076,372 |
| 2025-12-01 | 84,300.00 | 84,400.00 | 81,200.00 | 83,000.00 | 83,000.00 | 1,303,839 |
| 2025-11-28 | 75,000.00 | 85,700.00 | 74,900.00 | 84,200.00 | 84,200.00 | 3,731,332 |
| 2025-11-27 | 79,700.00 | 81,000.00 | 73,900.00 | 74,100.00 | 74,100.00 | 1,581,393 |
| 2025-11-26 | 78,800.00 | 81,800.00 | 77,700.00 | 79,300.00 | 79,300.00 | 1,637,267 |
| 2025-11-25 | 75,100.00 | 80,900.00 | 73,500.00 | 77,000.00 | 77,000.00 | 2,784,512 |
| 2025-11-24 | 83,800.00 | 91,000.00 | 77,000.00 | 80,000.00 | 80,000.00 | 1,425,896 |
| 2025-11-21 | 80,200.00 | 88,200.00 | 80,100.00 | 83,700.00 | 83,700.00 | 1,313,931 |
| 2025-11-20 | 94,000.00 | 98,200.00 | 92,700.00 | 93,300.00 | 93,300.00 | 647,916 |
| 2025-11-19 | 97,000.00 | 99,400.00 | 92,700.00 | 95,000.00 | 95,000.00 | 612,383 |
| 2025-11-18 | 98,400.00 | 100,700.00 | 91,700.00 | 97,900.00 | 97,900.00 | 975,234 |
| 2025-11-17 | 95,600.00 | 103,300.00 | 94,100.00 | 97,900.00 | 97,900.00 | 1,310,864 |
| 2025-11-14 | 88,800.00 | 99,200.00 | 88,500.00 | 94,700.00 | 94,700.00 | 1,568,272 |
| 2025-11-13 | 89,600.00 | 107,700.00 | 86,100.00 | 92,200.00 | 92,200.00 | 3,790,581 |
| 2025-11-12 | 88,700.00 | 93,500.00 | 86,100.00 | 89,500.00 | 89,500.00 | 2,570,879 |
| 2025-11-11 | 74,300.00 | 94,000.00 | 70,900.00 | 89,600.00 | 89,600.00 | 6,164,652 |
| 2025-11-10 | 67,300.00 | 84,500.00 | 66,700.00 | 74,700.00 | 74,700.00 | 3,436,717 |
| 2025-11-07 | 58,000.00 | 68,400.00 | 57,000.00 | 65,100.00 | 65,100.00 | 1,716,911 |
| 2025-11-06 | 61,800.00 | 64,100.00 | 59,000.00 | 59,300.00 | 59,300.00 | 534,298 |
| 2025-11-05 | 69,700.00 | 73,300.00 | 61,500.00 | 61,700.00 | 61,700.00 | 1,785,051 |
| 2025-11-04 | 182,100.00 | 189,200.00 | 177,000.00 | 185,000.00 | 61,666.67 | 2,414,277 |
| 2025-11-03 | 166,900.00 | 186,500.00 | 165,700.00 | 181,500.00 | 60,500.00 | 2,652,225 |
| 2025-10-31 | 172,400.00 | 172,400.00 | 165,100.00 | 167,000.00 | 55,666.67 | 1,884,531 |
| 2025-10-30 | 174,300.00 | 178,400.00 | 169,900.00 | 176,900.00 | 58,966.67 | 829,569 |
| 2025-10-29 | 177,100.00 | 182,900.00 | 172,700.00 | 174,000.00 | 58,000.00 | 1,278,882 |
| 2025-10-28 | 184,700.00 | 185,000.00 | 175,200.00 | 175,800.00 | 58,600.00 | 1,022,688 |
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.