G2GBIO Inc. (KOSDAQ:456160)
South Korea · Delayed Price · Currency is KRW 212,000
+15,600 (7.94%)
At close: Sep 17, 2025
G2GBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 213,500.00 | 236,000.00 | 211,000.00 | 234,000.00 | 234,000.00 | 9.86% | 516,299 |
| Sep 18, 2025 | 215,500.00 | 221,500.00 | 207,000.00 | 213,000.00 | 213,000.00 | 0.47% | 299,835 |
| Sep 17, 2025 | 203,000.00 | 217,000.00 | 197,300.00 | 212,000.00 | 212,000.00 | 7.94% | 592,169 |
| Sep 16, 2025 | 201,000.00 | 212,500.00 | 192,600.00 | 196,400.00 | 196,400.00 | -1.31% | 529,774 |
| Sep 15, 2025 | 161,800.00 | 203,500.00 | 160,100.00 | 199,000.00 | 199,000.00 | 16.17% | 1,798,032 |
| Sep 12, 2025 | 163,900.00 | 183,500.00 | 159,600.00 | 171,300.00 | 171,300.00 | 3.25% | 789,730 |
| Sep 11, 2025 | 165,500.00 | 171,200.00 | 161,700.00 | 165,900.00 | 165,900.00 | -2.24% | 346,625 |
| Sep 10, 2025 | 137,700.00 | 174,900.00 | 137,300.00 | 169,700.00 | 169,700.00 | 26.08% | 1,023,966 |
| Sep 9, 2025 | 133,000.00 | 137,000.00 | 130,500.00 | 134,600.00 | 134,600.00 | -0.96% | 157,075 |
| Sep 8, 2025 | 142,600.00 | 143,000.00 | 135,100.00 | 135,900.00 | 135,900.00 | -5.82% | 158,365 |
| Sep 5, 2025 | 150,100.00 | 150,500.00 | 143,100.00 | 144,300.00 | 144,300.00 | -2.96% | 150,371 |
| Sep 4, 2025 | 153,500.00 | 155,100.00 | 148,000.00 | 148,700.00 | 148,700.00 | - | 144,575 |
| Sep 3, 2025 | 149,600.00 | 164,000.00 | 147,400.00 | 148,700.00 | 148,700.00 | 1.85% | 578,570 |
| Sep 2, 2025 | 150,300.00 | 155,500.00 | 142,200.00 | 146,000.00 | 146,000.00 | -0.68% | 332,289 |
| Sep 1, 2025 | 162,900.00 | 163,800.00 | 142,900.00 | 147,000.00 | 147,000.00 | -10.96% | 317,778 |
| Aug 29, 2025 | 160,000.00 | 171,000.00 | 158,200.00 | 165,100.00 | 165,100.00 | 3.12% | 486,121 |
| Aug 28, 2025 | 154,600.00 | 171,600.00 | 147,100.00 | 160,100.00 | 160,100.00 | 1.07% | 821,883 |
| Aug 27, 2025 | 140,700.00 | 165,000.00 | 136,000.00 | 158,400.00 | 158,400.00 | 14.53% | 1,472,481 |
| Aug 26, 2025 | 151,400.00 | 152,600.00 | 136,000.00 | 138,300.00 | 138,300.00 | -0.14% | 675,329 |
| Aug 25, 2025 | 107,800.00 | 138,500.00 | 107,500.00 | 138,500.00 | 138,500.00 | 29.92% | 994,132 |
| Aug 22, 2025 | 104,100.00 | 112,900.00 | 102,600.00 | 106,600.00 | 106,600.00 | 1.52% | 330,616 |
| Aug 21, 2025 | 118,300.00 | 123,000.00 | 103,100.00 | 105,000.00 | 105,000.00 | -11.39% | 392,261 |
| Aug 20, 2025 | 120,200.00 | 123,400.00 | 105,200.00 | 118,500.00 | 118,500.00 | -6.18% | 663,156 |
| Aug 19, 2025 | 130,000.00 | 142,500.00 | 119,300.00 | 126,300.00 | 126,300.00 | 3.61% | 1,432,372 |
| Aug 18, 2025 | 93,000.00 | 121,900.00 | 92,700.00 | 121,900.00 | 121,900.00 | 29.96% | 1,250,723 |