G2GBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 184,700.00 | 185,000.00 | 175,200.00 | 175,800.00 | 58,600.00 | 1,022,688 |
| 2025-10-27 | 171,400.00 | 185,600.00 | 165,700.00 | 184,700.00 | 61,566.67 | 2,061,129 |
| 2025-10-24 | 179,900.00 | 179,900.00 | 171,100.00 | 171,400.00 | 57,133.33 | 1,242,948 |
| 2025-10-23 | 173,300.00 | 183,500.00 | 171,200.00 | 179,700.00 | 59,900.00 | 2,459,214 |
| 2025-10-22 | 165,000.00 | 196,699.99 | 161,600.00 | 170,500.00 | 56,833.33 | 6,907,893 |
| 2025-10-21 | 166,000.00 | 167,400.00 | 156,100.00 | 159,000.00 | 53,000.00 | 1,203,072 |
| 2025-10-20 | 166,300.00 | 172,400.00 | 163,000.00 | 165,500.00 | 55,166.67 | 907,176 |
| 2025-10-17 | 170,000.00 | 179,300.00 | 166,000.00 | 166,300.00 | 55,433.33 | 1,237,704 |
| 2025-10-16 | 190,000.00 | 190,900.00 | 171,500.00 | 172,000.00 | 57,333.33 | 2,508,033 |
| 2025-10-15 | 194,800.00 | 198,700.01 | 189,100.00 | 191,500.00 | 63,833.33 | 830,490 |
| 2025-10-14 | 191,500.00 | 199,099.99 | 188,100.00 | 190,500.00 | 63,500.00 | 972,117 |
| 2025-10-13 | 190,000.00 | 199,000.01 | 187,900.00 | 189,700.00 | 63,233.33 | 808,101 |
| 2025-10-10 | 202,500.00 | 203,500.01 | 183,400.00 | 195,800.00 | 65,266.67 | 2,006,898 |
| 2025-10-02 | 202,000.01 | 210,000.00 | 196,100.00 | 200,500.01 | 66,833.34 | 1,500,318 |
| 2025-10-01 | 214,999.99 | 223,500.00 | 199,800.00 | 202,000.01 | 67,333.34 | 1,908,105 |
| 2025-09-30 | 233,500.01 | 247,999.99 | 214,999.99 | 218,500.01 | 72,833.34 | 5,807,244 |
| 2025-09-29 | 211,500.00 | 223,999.99 | 204,499.99 | 208,000.01 | 69,333.34 | 1,364,841 |
| 2025-09-26 | 206,500.01 | 217,000.01 | 202,999.99 | 210,000.00 | 70,000.00 | 1,293,528 |
| 2025-09-25 | 226,999.99 | 230,500.01 | 206,500.01 | 208,999.99 | 69,666.66 | 1,581,207 |
| 2025-09-24 | 232,500.00 | 241,999.99 | 217,000.01 | 228,000.00 | 76,000.00 | 1,813,176 |
| 2025-09-23 | 235,000.01 | 247,999.99 | 228,499.99 | 235,000.01 | 78,333.34 | 1,950,399 |
| 2025-09-22 | 232,999.99 | 238,500.00 | 214,000.01 | 232,999.99 | 77,666.66 | 2,834,079 |
| 2025-09-19 | 213,499.99 | 213,499.99 | 213,499.99 | 213,499.99 | 71,166.66 | 0 |
| 2025-09-18 | 215,500.01 | 221,500.01 | 207,000.00 | 213,499.99 | 71,166.66 | 899,505 |
| 2025-09-17 | 202,999.99 | 217,000.01 | 197,299.99 | 211,999.99 | 70,666.66 | 1,776,507 |
| 2025-09-16 | 201,000.00 | 212,500.01 | 192,600.00 | 196,400.00 | 65,466.67 | 1,589,322 |
| 2025-09-15 | 161,800.00 | 203,500.01 | 160,100.00 | 199,000.01 | 66,333.34 | 5,394,096 |
| 2025-09-12 | 163,900.00 | 183,500.00 | 159,600.00 | 171,300.00 | 57,100.00 | 2,369,190 |
| 2025-09-11 | 165,500.00 | 171,200.00 | 161,700.00 | 165,900.00 | 55,300.00 | 1,039,875 |
| 2025-09-10 | 137,700.00 | 174,900.00 | 137,300.00 | 169,700.00 | 56,566.67 | 3,071,898 |
| 2025-09-09 | 133,000.00 | 137,000.00 | 130,500.00 | 134,600.00 | 44,866.67 | 471,225 |
| 2025-09-08 | 142,600.00 | 143,000.00 | 135,100.00 | 135,900.00 | 45,300.00 | 475,095 |
| 2025-09-05 | 150,100.00 | 150,500.00 | 143,100.00 | 144,300.00 | 48,100.00 | 451,113 |
| 2025-09-04 | 153,500.00 | 155,100.00 | 148,000.00 | 148,700.00 | 49,566.67 | 433,725 |
| 2025-09-03 | 149,600.00 | 164,000.00 | 147,400.00 | 148,700.00 | 49,566.67 | 1,735,710 |
| 2025-09-02 | 150,300.00 | 155,500.00 | 142,200.00 | 146,000.00 | 48,666.67 | 996,867 |
| 2025-09-01 | 162,900.00 | 163,800.00 | 142,900.00 | 147,000.00 | 49,000.00 | 953,334 |
| 2025-08-29 | 160,000.00 | 171,000.00 | 158,200.00 | 165,100.00 | 55,033.33 | 1,458,363 |
| 2025-08-28 | 154,600.00 | 171,600.00 | 147,100.00 | 160,100.00 | 53,366.67 | 2,465,649 |
| 2025-08-27 | 140,700.00 | 165,000.00 | 136,000.00 | 158,400.00 | 52,800.00 | 4,417,443 |
| 2025-08-26 | 151,400.00 | 152,600.00 | 136,000.00 | 138,300.00 | 46,100.00 | 2,025,987 |
| 2025-08-25 | 107,800.00 | 138,500.00 | 107,500.00 | 138,500.00 | 46,166.67 | 2,982,396 |
| 2025-08-22 | 104,100.00 | 112,900.00 | 102,600.00 | 106,600.00 | 35,533.33 | 991,848 |
| 2025-08-21 | 118,300.00 | 123,000.00 | 103,100.00 | 105,000.00 | 35,000.00 | 1,176,783 |
| 2025-08-20 | 120,200.00 | 123,400.00 | 105,200.00 | 118,500.00 | 39,500.00 | 1,989,468 |
| 2025-08-19 | 130,000.00 | 142,500.00 | 119,300.00 | 126,300.00 | 42,100.00 | 4,297,116 |
| 2025-08-18 | 93,000.00 | 121,900.00 | 92,700.00 | 121,900.00 | 40,633.33 | 3,752,169 |
| 2025-08-14 | 86,500.00 | 98,200.00 | 82,700.00 | 93,800.00 | 31,266.67 | 20,046,339 |
← NewerPage 5 of 5 · 288 trading days
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.