G2GBIO Inc. (KOSDAQ:456160)
South Korea · Delayed Price · Currency is KRW 36,600
-1,300 (-3.43%)
At close: Oct 29, 2026
G2GBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 39,800.00 | 40,600.00 | 35,850.00 | 36,600.00 | 36,600.00 | -3.43% | 390,875 |
| Oct 28, 2026 | 38,400.00 | 40,250.00 | 36,650.00 | 37,900.00 | 37,900.00 | -3.19% | 685,779 |
| Oct 27, 2026 | 46,000.00 | 46,000.00 | 38,900.00 | 39,150.00 | 39,150.00 | -13.38% | 1,123,862 |
| Oct 26, 2026 | 48,700.00 | 52,200.00 | 44,200.00 | 45,200.00 | 45,200.00 | -9.05% | 605,249 |
| Oct 23, 2026 | 42,050.00 | 50,600.00 | 41,150.00 | 49,700.00 | 49,700.00 | 20.63% | 1,412,052 |
| Oct 22, 2026 | 41,100.00 | 45,200.00 | 40,250.00 | 41,200.00 | 41,200.00 | -2.14% | 688,550 |
| Oct 21, 2026 | 42,500.00 | 45,000.00 | 41,400.00 | 42,100.00 | 42,100.00 | 13.78% | 1,152,818 |
| Oct 20, 2026 | 38,000.00 | 39,200.00 | 34,500.00 | 37,000.00 | 37,000.00 | 14.91% | 669,359 |
| Oct 19, 2026 | 29,850.00 | 32,350.00 | 29,500.00 | 32,200.00 | 32,200.00 | 3.37% | 122,002 |
| Oct 16, 2026 | 30,600.00 | 33,650.00 | 30,200.00 | 31,150.00 | 31,150.00 | 1.96% | 150,021 |
| Oct 15, 2026 | 30,800.00 | 32,100.00 | 29,750.00 | 30,550.00 | 30,550.00 | -7.00% | 157,420 |
| Oct 14, 2026 | 33,550.00 | 34,050.00 | 32,150.00 | 32,850.00 | 32,850.00 | -0.90% | 110,385 |
| Oct 13, 2026 | 36,150.00 | 36,150.00 | 32,300.00 | 33,150.00 | 33,150.00 | -11.60% | 304,378 |
| Oct 12, 2026 | 41,700.00 | 42,900.00 | 37,100.00 | 37,500.00 | 37,500.00 | -10.71% | 238,419 |
| Oct 8, 2026 | 43,150.00 | 44,800.00 | 40,700.00 | 42,000.00 | 42,000.00 | -6.04% | 201,891 |
| Oct 7, 2026 | 44,550.00 | 45,150.00 | 42,700.00 | 44,700.00 | 44,700.00 | 1.82% | 264,507 |
| Oct 6, 2026 | 43,200.00 | 44,300.00 | 41,050.00 | 43,900.00 | 43,900.00 | 0.69% | 268,329 |
| Oct 2, 2026 | 42,800.00 | 44,250.00 | 42,400.00 | 43,600.00 | 43,600.00 | 0.23% | 271,450 |
| Oct 1, 2026 | 35,250.00 | 45,150.00 | 34,650.00 | 43,500.00 | 43,500.00 | 23.06% | 672,572 |
| Sep 30, 2026 | 34,450.00 | 35,950.00 | 33,350.00 | 35,350.00 | 35,350.00 | 4.28% | 119,925 |
| Sep 29, 2026 | 34,350.00 | 34,950.00 | 33,150.00 | 33,900.00 | 33,900.00 | -2.45% | 125,204 |
| Sep 28, 2026 | 32,400.00 | 36,350.00 | 32,050.00 | 34,750.00 | 34,750.00 | 8.42% | 292,787 |
| Sep 23, 2026 | 31,900.00 | 33,400.00 | 31,900.00 | 32,050.00 | 32,050.00 | 0.47% | 81,131 |
| Sep 22, 2026 | 32,150.00 | 32,500.00 | 31,550.00 | 31,900.00 | 31,900.00 | -0.62% | 93,537 |
| Sep 21, 2026 | 32,050.00 | 32,550.00 | 31,750.00 | 32,100.00 | 32,100.00 | 0.63% | 60,861 |
| Sep 18, 2026 | 32,700.00 | 33,000.00 | 31,500.00 | 31,900.00 | 31,900.00 | -3.33% | 150,374 |
| Sep 17, 2026 | 33,000.00 | 34,050.00 | 32,550.00 | 33,000.00 | 33,000.00 | - | 72,708 |
| Sep 16, 2026 | 33,700.00 | 34,700.00 | 32,500.00 | 33,000.00 | 33,000.00 | -4.35% | 184,670 |
| Sep 15, 2026 | 36,250.00 | 38,900.00 | 33,700.00 | 34,500.00 | 34,500.00 | 9.18% | 829,739 |
| Sep 14, 2026 | 32,050.00 | 32,700.00 | 31,400.00 | 31,600.00 | 31,600.00 | -4.24% | 120,824 |
| Sep 11, 2026 | 32,800.00 | 33,350.00 | 32,300.00 | 33,000.00 | 33,000.00 | -3.51% | 125,216 |
| Sep 10, 2026 | 34,500.00 | 34,950.00 | 32,300.00 | 34,200.00 | 34,200.00 | -2.29% | 178,718 |
| Sep 9, 2026 | 36,600.00 | 37,150.00 | 35,000.00 | 35,000.00 | 35,000.00 | -6.04% | 191,907 |
| Sep 8, 2026 | 38,100.00 | 39,900.00 | 37,250.00 | 37,250.00 | 37,250.00 | -2.74% | 80,116 |
| Sep 7, 2026 | 38,250.00 | 39,300.00 | 37,550.00 | 38,300.00 | 38,300.00 | 0.92% | 48,458 |
| Sep 4, 2026 | 36,050.00 | 38,350.00 | 35,750.00 | 37,950.00 | 37,950.00 | 5.71% | 74,023 |
| Sep 3, 2026 | 37,550.00 | 38,100.00 | 35,300.00 | 35,900.00 | 35,900.00 | -3.10% | 65,319 |
| Sep 2, 2026 | 37,400.00 | 39,900.00 | 36,700.00 | 37,050.00 | 37,050.00 | -4.02% | 117,055 |
| Sep 1, 2026 | 40,850.00 | 41,100.00 | 38,100.00 | 38,600.00 | 38,600.00 | -6.65% | 136,003 |
| Aug 31, 2026 | 42,150.00 | 42,150.00 | 39,250.00 | 41,350.00 | 41,350.00 | -5.27% | 193,380 |
| Aug 28, 2026 | 41,650.00 | 43,950.00 | 39,800.00 | 43,650.00 | 43,650.00 | 5.82% | 151,038 |
| Aug 27, 2026 | 40,600.00 | 42,000.00 | 40,000.00 | 41,250.00 | 41,250.00 | -1.20% | 113,256 |
| Aug 26, 2026 | 38,000.00 | 42,100.00 | 37,500.00 | 41,750.00 | 41,750.00 | 11.33% | 187,744 |
| Aug 25, 2026 | 37,700.00 | 37,800.00 | 35,250.00 | 37,500.00 | 37,500.00 | -1.19% | 102,059 |
| Aug 24, 2026 | 37,550.00 | 40,400.00 | 37,500.00 | 37,950.00 | 37,950.00 | 1.47% | 155,539 |
| Aug 21, 2026 | 40,500.00 | 40,500.00 | 36,850.00 | 37,400.00 | 37,400.00 | -8.67% | 109,585 |
| Aug 20, 2026 | 43,350.00 | 43,950.00 | 40,750.00 | 40,950.00 | 40,950.00 | -0.24% | 119,610 |
| Aug 19, 2026 | 39,600.00 | 42,900.00 | 39,050.00 | 41,050.00 | 41,050.00 | 2.24% | 190,071 |
| Aug 18, 2026 | 43,900.00 | 44,100.00 | 39,600.00 | 40,150.00 | 40,150.00 | -8.96% | 159,667 |
| Aug 14, 2026 | 44,250.00 | 44,950.00 | 42,500.00 | 44,100.00 | 44,100.00 | 3.52% | 196,853 |