G2GBIO Inc. (KOSDAQ:456160)
South Korea · Delayed Price · Currency is KRW 79,700
-4,300 (-5.12%)
At close: Feb 6, 2026
G2GBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 78,700.00 | 80,500.00 | 76,700.00 | 79,700.00 | 79,700.00 | -5.12% | 508,265 |
| Feb 5, 2026 | 91,200.00 | 92,300.00 | 82,500.00 | 84,000.00 | 84,000.00 | -4.33% | 664,886 |
| Feb 4, 2026 | 83,200.00 | 93,900.00 | 82,300.00 | 87,800.00 | 87,800.00 | 4.90% | 1,197,448 |
| Feb 3, 2026 | 76,600.00 | 86,500.00 | 74,100.00 | 83,700.00 | 83,700.00 | 12.65% | 1,076,131 |
| Feb 2, 2026 | 74,700.00 | 79,700.00 | 73,900.00 | 74,300.00 | 74,300.00 | -4.25% | 388,474 |
| Jan 30, 2026 | 81,400.00 | 81,800.00 | 77,400.00 | 77,600.00 | 77,600.00 | -7.73% | 705,655 |
| Jan 29, 2026 | 85,000.00 | 87,400.00 | 82,400.00 | 84,100.00 | 84,100.00 | -1.06% | 587,399 |
| Jan 28, 2026 | 79,800.00 | 87,700.00 | 79,200.00 | 85,000.00 | 85,000.00 | 5.99% | 1,300,316 |
| Jan 27, 2026 | 80,500.00 | 83,100.00 | 78,500.00 | 80,200.00 | 80,200.00 | -2.31% | 598,805 |
| Jan 26, 2026 | 78,400.00 | 82,800.00 | 78,200.00 | 82,100.00 | 82,100.00 | 3.53% | 811,428 |
| Jan 23, 2026 | 76,000.00 | 79,600.00 | 75,400.00 | 79,300.00 | 79,300.00 | 2.99% | 651,656 |
| Jan 22, 2026 | 75,700.00 | 79,600.00 | 71,000.00 | 77,000.00 | 77,000.00 | 3.77% | 852,647 |
| Jan 21, 2026 | 79,200.00 | 82,900.00 | 72,300.00 | 74,200.00 | 74,200.00 | -11.03% | 1,367,000 |
| Jan 20, 2026 | 85,900.00 | 87,400.00 | 83,000.00 | 83,400.00 | 83,400.00 | -4.90% | 711,901 |
| Jan 19, 2026 | 83,400.00 | 89,700.00 | 82,500.00 | 87,700.00 | 87,700.00 | 5.92% | 1,309,940 |
| Jan 16, 2026 | 74,900.00 | 90,400.00 | 72,500.00 | 82,800.00 | 82,800.00 | 6.43% | 5,191,495 |
| Jan 15, 2026 | 76,100.00 | 78,500.00 | 73,500.00 | 77,800.00 | 77,800.00 | 8.36% | 909,433 |
| Jan 14, 2026 | 71,600.00 | 72,600.00 | 70,200.00 | 71,800.00 | 71,800.00 | 1.13% | 456,415 |
| Jan 13, 2026 | 74,300.00 | 74,400.00 | 69,300.00 | 71,000.00 | 71,000.00 | -5.33% | 907,997 |
| Jan 12, 2026 | 77,900.00 | 78,500.00 | 73,700.00 | 75,000.00 | 75,000.00 | -7.64% | 769,137 |
| Jan 9, 2026 | 79,200.00 | 82,200.00 | 76,200.00 | 81,200.00 | 81,200.00 | 0.50% | 1,306,243 |
| Jan 8, 2026 | 66,100.00 | 82,500.00 | 65,800.00 | 80,800.00 | 80,800.00 | 25.27% | 3,614,494 |
| Jan 7, 2026 | 63,900.00 | 64,800.00 | 61,200.00 | 64,500.00 | 64,500.00 | 2.06% | 390,246 |
| Jan 6, 2026 | 65,800.00 | 66,400.00 | 63,000.00 | 63,200.00 | 63,200.00 | -2.47% | 321,865 |
| Jan 5, 2026 | 63,000.00 | 65,100.00 | 61,100.00 | 64,800.00 | 64,800.00 | 1.89% | 360,573 |
| Jan 2, 2026 | 67,100.00 | 68,300.00 | 63,000.00 | 63,600.00 | 63,600.00 | -5.07% | 446,340 |
| Dec 30, 2025 | 69,400.00 | 70,100.00 | 66,500.00 | 67,000.00 | 67,000.00 | -3.46% | 389,772 |
| Dec 29, 2025 | 69,100.00 | 69,800.00 | 67,900.00 | 69,400.00 | 69,400.00 | 2.81% | 485,713 |
| Dec 26, 2025 | 66,800.00 | 70,300.00 | 65,200.00 | 67,500.00 | 67,500.00 | 1.66% | 808,889 |
| Dec 24, 2025 | 67,100.00 | 69,100.00 | 65,700.00 | 66,400.00 | 66,400.00 | -0.45% | 583,634 |
| Dec 23, 2025 | 69,100.00 | 71,100.00 | 66,500.00 | 66,700.00 | 66,700.00 | -2.20% | 481,124 |
| Dec 22, 2025 | 69,000.00 | 69,700.00 | 66,500.00 | 68,200.00 | 68,200.00 | 0.29% | 434,537 |
| Dec 19, 2025 | 68,800.00 | 70,300.00 | 65,000.00 | 68,000.00 | 68,000.00 | -1.16% | 956,179 |
| Dec 18, 2025 | 67,300.00 | 70,400.00 | 67,000.00 | 68,800.00 | 68,800.00 | -1.57% | 662,171 |
| Dec 17, 2025 | 77,000.00 | 77,000.00 | 69,900.00 | 69,900.00 | 69,900.00 | -8.87% | 762,173 |
| Dec 16, 2025 | 73,500.00 | 78,300.00 | 72,400.00 | 76,700.00 | 76,700.00 | 5.79% | 1,635,912 |
| Dec 15, 2025 | 74,300.00 | 74,300.00 | 70,700.00 | 72,500.00 | 72,500.00 | -3.33% | 963,803 |
| Dec 12, 2025 | 76,900.00 | 78,200.00 | 74,200.00 | 75,000.00 | 75,000.00 | -2.72% | 742,838 |
| Dec 11, 2025 | 78,400.00 | 80,100.00 | 76,900.00 | 77,100.00 | 77,100.00 | -0.13% | 886,809 |
| Dec 10, 2025 | 76,300.00 | 78,500.00 | 74,300.00 | 77,200.00 | 77,200.00 | 0.26% | 876,044 |
| Dec 9, 2025 | 77,400.00 | 79,000.00 | 76,000.00 | 77,000.00 | 77,000.00 | 0.79% | 652,773 |
| Dec 8, 2025 | 81,900.00 | 82,600.00 | 75,900.00 | 76,400.00 | 76,400.00 | -5.45% | 1,211,402 |
| Dec 5, 2025 | 89,000.00 | 90,200.00 | 80,100.00 | 80,800.00 | 80,800.00 | -9.21% | 1,858,039 |
| Dec 4, 2025 | 87,400.00 | 94,500.00 | 86,400.00 | 89,000.00 | 89,000.00 | 1.83% | 2,093,649 |
| Dec 3, 2025 | 83,700.00 | 91,300.00 | 82,300.00 | 87,400.00 | 87,400.00 | 4.67% | 3,713,741 |
| Dec 2, 2025 | 81,300.00 | 85,800.00 | 75,100.00 | 83,500.00 | 83,500.00 | 0.60% | 3,052,409 |
| Dec 1, 2025 | 84,300.00 | 84,400.00 | 81,200.00 | 83,000.00 | 83,000.00 | -1.43% | 1,289,171 |
| Nov 28, 2025 | 75,000.00 | 85,700.00 | 74,900.00 | 84,200.00 | 84,200.00 | 13.63% | 3,731,332 |
| Nov 27, 2025 | 79,700.00 | 81,000.00 | 73,900.00 | 74,100.00 | 74,100.00 | -6.56% | 1,581,393 |
| Nov 26, 2025 | 78,800.00 | 81,800.00 | 77,700.00 | 79,300.00 | 79,300.00 | 2.99% | 1,637,267 |