G2GBIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 42,500.00 | 45,000.00 | 41,400.00 | 42,100.00 | 42,100.00 | 1,125,446 |
| 2026-10-20 | 38,000.00 | 39,200.00 | 34,500.00 | 37,000.00 | 37,000.00 | 652,011 |
| 2026-10-19 | 29,850.00 | 32,350.00 | 29,500.00 | 32,200.00 | 32,200.00 | 104,227 |
| 2026-10-16 | 30,600.00 | 33,650.00 | 30,200.00 | 31,150.00 | 31,150.00 | 151,551 |
| 2026-10-15 | 30,800.00 | 32,100.00 | 29,750.00 | 30,550.00 | 30,550.00 | 165,664 |
| 2026-10-14 | 33,550.00 | 34,050.00 | 32,150.00 | 32,850.00 | 32,850.00 | 116,796 |
| 2026-10-13 | 36,150.00 | 36,150.00 | 32,300.00 | 33,150.00 | 33,150.00 | 312,730 |
| 2026-10-12 | 41,700.00 | 42,900.00 | 37,100.00 | 37,500.00 | 37,500.00 | 247,683 |
| 2026-10-08 | 43,150.00 | 44,800.00 | 40,700.00 | 42,000.00 | 42,000.00 | 205,775 |
| 2026-10-07 | 44,550.00 | 45,150.00 | 42,700.00 | 44,700.00 | 44,700.00 | 264,507 |
| 2026-10-06 | 43,200.00 | 44,300.00 | 41,050.00 | 43,900.00 | 43,900.00 | 268,329 |
| 2026-10-02 | 42,800.00 | 44,250.00 | 42,400.00 | 43,600.00 | 43,600.00 | 276,910 |
| 2026-10-01 | 35,250.00 | 45,150.00 | 34,650.00 | 43,500.00 | 43,500.00 | 672,572 |
| 2026-09-30 | 34,450.00 | 35,950.00 | 33,350.00 | 35,350.00 | 35,350.00 | 123,562 |
| 2026-09-29 | 34,350.00 | 34,950.00 | 33,150.00 | 33,900.00 | 33,900.00 | 129,410 |
| 2026-09-28 | 32,400.00 | 36,350.00 | 32,050.00 | 34,750.00 | 34,750.00 | 297,931 |
| 2026-09-23 | 31,900.00 | 33,400.00 | 31,900.00 | 32,050.00 | 32,050.00 | 81,131 |
| 2026-09-22 | 32,150.00 | 32,500.00 | 31,550.00 | 31,900.00 | 31,900.00 | 97,411 |
| 2026-09-21 | 32,050.00 | 32,550.00 | 31,750.00 | 32,100.00 | 32,100.00 | 65,601 |
| 2026-09-18 | 32,700.00 | 33,000.00 | 31,500.00 | 31,900.00 | 31,900.00 | 162,999 |
| 2026-09-17 | 33,000.00 | 34,050.00 | 32,550.00 | 33,000.00 | 33,000.00 | 90,024 |
| 2026-09-16 | 33,700.00 | 34,700.00 | 32,500.00 | 33,000.00 | 33,000.00 | 191,089 |
| 2026-09-15 | 36,250.00 | 38,900.00 | 33,700.00 | 34,500.00 | 34,500.00 | 851,128 |
| 2026-09-14 | 32,050.00 | 32,700.00 | 31,400.00 | 31,600.00 | 31,600.00 | 129,182 |
| 2026-09-11 | 32,800.00 | 33,350.00 | 32,300.00 | 33,000.00 | 33,000.00 | 125,216 |
| 2026-09-10 | 34,500.00 | 34,950.00 | 32,300.00 | 34,200.00 | 34,200.00 | 178,718 |
| 2026-09-09 | 36,600.00 | 37,150.00 | 35,000.00 | 35,000.00 | 35,000.00 | 191,907 |
| 2026-09-08 | 38,100.00 | 39,900.00 | 37,250.00 | 37,250.00 | 37,250.00 | 80,116 |
| 2026-09-07 | 38,250.00 | 39,300.00 | 37,550.00 | 38,300.00 | 38,300.00 | 48,458 |
| 2026-09-04 | 36,050.00 | 38,350.00 | 35,750.00 | 37,950.00 | 37,950.00 | 74,023 |
| 2026-09-03 | 37,550.00 | 38,100.00 | 35,300.00 | 35,900.00 | 35,900.00 | 65,319 |
| 2026-09-02 | 37,400.00 | 39,900.00 | 36,700.00 | 37,050.00 | 37,050.00 | 117,055 |
| 2026-09-01 | 40,850.00 | 41,100.00 | 38,100.00 | 38,600.00 | 38,600.00 | 136,010 |
| 2026-08-31 | 42,150.00 | 42,150.00 | 39,250.00 | 41,350.00 | 41,350.00 | 193,380 |
| 2026-08-28 | 41,650.00 | 43,950.00 | 39,800.00 | 43,650.00 | 43,650.00 | 151,038 |
| 2026-08-27 | 40,600.00 | 42,000.00 | 40,000.00 | 41,250.00 | 41,250.00 | 113,256 |
| 2026-08-26 | 38,000.00 | 42,100.00 | 37,500.00 | 41,750.00 | 41,750.00 | 187,744 |
| 2026-08-25 | 37,700.00 | 37,800.00 | 35,250.00 | 37,500.00 | 37,500.00 | 102,059 |
| 2026-08-24 | 37,550.00 | 40,400.00 | 37,500.00 | 37,950.00 | 37,950.00 | 155,539 |
| 2026-08-21 | 40,500.00 | 40,500.00 | 36,850.00 | 37,400.00 | 37,400.00 | 109,585 |
| 2026-08-20 | 43,350.00 | 43,950.00 | 40,750.00 | 40,950.00 | 40,950.00 | 119,721 |
| 2026-08-19 | 39,600.00 | 42,900.00 | 39,050.00 | 41,050.00 | 41,050.00 | 190,071 |
| 2026-08-18 | 43,900.00 | 44,100.00 | 39,600.00 | 40,150.00 | 40,150.00 | 159,667 |
| 2026-08-14 | 44,250.00 | 44,950.00 | 42,500.00 | 44,100.00 | 44,100.00 | 196,853 |
| 2026-08-13 | 41,800.00 | 44,350.00 | 40,500.00 | 42,600.00 | 42,600.00 | 116,990 |
| 2026-08-12 | 41,700.00 | 42,500.00 | 40,600.00 | 41,750.00 | 41,750.00 | 142,767 |
| 2026-08-11 | 41,700.00 | 43,750.00 | 40,600.00 | 41,300.00 | 41,300.00 | 184,073 |
| 2026-08-10 | 37,800.00 | 43,500.00 | 37,500.00 | 42,350.00 | 42,350.00 | 262,683 |
| 2026-08-07 | 36,800.00 | 37,850.00 | 35,600.00 | 37,200.00 | 37,200.00 | 63,119 |
| 2026-08-06 | 38,500.00 | 39,050.00 | 36,600.00 | 37,800.00 | 37,800.00 | 173,468 |
| 2026-08-05 | 36,350.00 | 38,050.00 | 35,550.00 | 36,850.00 | 36,850.00 | 150,833 |
| 2026-08-04 | 30,400.00 | 37,300.00 | 30,400.00 | 36,650.00 | 36,650.00 | 327,758 |
| 2026-08-03 | 26,450.00 | 31,900.00 | 26,000.00 | 30,650.00 | 30,650.00 | 139,503 |
| 2026-07-31 | 24,050.00 | 27,100.00 | 23,900.00 | 26,950.00 | 26,950.00 | 118,772 |
| 2026-07-30 | 22,400.00 | 24,650.00 | 22,400.00 | 22,950.00 | 22,950.00 | 167,952 |
| 2026-07-29 | 27,500.00 | 27,750.00 | 22,650.00 | 24,150.00 | 24,150.00 | 177,719 |
| 2026-07-28 | 30,000.00 | 30,200.00 | 26,650.00 | 27,450.00 | 27,450.00 | 72,698 |
| 2026-07-27 | 31,050.00 | 32,550.00 | 30,150.00 | 30,600.00 | 30,600.00 | 75,668 |
| 2026-07-24 | 29,500.00 | 33,150.00 | 29,400.00 | 31,000.00 | 31,000.00 | 157,790 |
| 2026-07-23 | 27,900.00 | 30,350.00 | 27,850.00 | 30,300.00 | 30,300.00 | 126,751 |
Page 1 of 5 · 245 trading daysOlder →
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.