G2GBIO Inc. (KOSDAQ:456160)
South Korea · Delayed Price · Currency is KRW 41,300
-1,050 (-2.48%)
At close: Aug 11, 2026
G2GBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 41,700.00 | 43,750.00 | 40,600.00 | 41,300.00 | 41,300.00 | -2.48% | 184,073 |
| Aug 10, 2026 | 37,800.00 | 43,500.00 | 37,500.00 | 42,350.00 | 42,350.00 | 13.84% | 262,683 |
| Aug 7, 2026 | 36,800.00 | 37,850.00 | 35,600.00 | 37,200.00 | 37,200.00 | -1.59% | 63,119 |
| Aug 6, 2026 | 38,500.00 | 39,050.00 | 36,600.00 | 37,800.00 | 37,800.00 | 2.58% | 173,468 |
| Aug 5, 2026 | 36,350.00 | 38,050.00 | 35,550.00 | 36,850.00 | 36,850.00 | 0.55% | 150,833 |
| Aug 4, 2026 | 30,400.00 | 37,300.00 | 30,400.00 | 36,650.00 | 36,650.00 | 19.58% | 327,758 |
| Aug 3, 2026 | 26,450.00 | 31,900.00 | 26,000.00 | 30,650.00 | 30,650.00 | 13.73% | 139,503 |
| Jul 31, 2026 | 24,050.00 | 27,100.00 | 23,900.00 | 26,950.00 | 26,950.00 | 17.43% | 118,772 |
| Jul 30, 2026 | 22,400.00 | 24,650.00 | 22,400.00 | 22,950.00 | 22,950.00 | -4.97% | 167,952 |
| Jul 29, 2026 | 27,500.00 | 27,750.00 | 22,650.00 | 24,150.00 | 24,150.00 | -12.02% | 177,719 |
| Jul 28, 2026 | 30,000.00 | 30,200.00 | 26,650.00 | 27,450.00 | 27,450.00 | -10.29% | 72,698 |
| Jul 27, 2026 | 31,050.00 | 32,550.00 | 30,150.00 | 30,600.00 | 30,600.00 | -1.29% | 75,668 |
| Jul 24, 2026 | 29,500.00 | 33,150.00 | 29,400.00 | 31,000.00 | 31,000.00 | 2.31% | 157,790 |
| Jul 23, 2026 | 27,900.00 | 30,350.00 | 27,850.00 | 30,300.00 | 30,300.00 | 7.64% | 126,751 |
| Jul 22, 2026 | 28,600.00 | 29,800.00 | 28,050.00 | 28,150.00 | 28,150.00 | -0.53% | 92,877 |
| Jul 21, 2026 | 29,000.00 | 29,600.00 | 27,500.00 | 28,300.00 | 28,300.00 | -2.75% | 137,811 |
| Jul 20, 2026 | 30,200.00 | 30,900.00 | 28,950.00 | 29,100.00 | 29,100.00 | -7.03% | 83,128 |
| Jul 16, 2026 | 32,200.00 | 32,750.00 | 30,500.00 | 31,300.00 | 31,300.00 | -4.13% | 78,642 |
| Jul 15, 2026 | 31,250.00 | 33,250.00 | 31,050.00 | 32,650.00 | 32,650.00 | 7.58% | 81,700 |
| Jul 14, 2026 | 30,900.00 | 31,200.00 | 29,300.00 | 30,350.00 | 30,350.00 | -4.11% | 170,128 |
| Jul 13, 2026 | 32,200.00 | 35,600.00 | 31,150.00 | 31,650.00 | 31,650.00 | -2.47% | 228,272 |
| Jul 10, 2026 | 30,450.00 | 33,450.00 | 30,200.00 | 32,450.00 | 32,450.00 | 2.69% | 168,563 |
| Jul 9, 2026 | 31,350.00 | 34,800.00 | 30,300.00 | 31,600.00 | 31,600.00 | -1.40% | 139,130 |
| Jul 8, 2026 | 35,000.00 | 35,100.00 | 30,800.00 | 32,050.00 | 32,050.00 | -9.72% | 178,455 |
| Jul 7, 2026 | 35,400.00 | 37,250.00 | 34,700.00 | 35,500.00 | 35,500.00 | -0.28% | 135,062 |
| Jul 6, 2026 | 36,900.00 | 37,250.00 | 34,550.00 | 35,600.00 | 35,600.00 | -4.43% | 113,138 |
| Jul 3, 2026 | 41,250.00 | 41,700.00 | 36,000.00 | 37,250.00 | 37,250.00 | -8.02% | 332,523 |
| Jul 2, 2026 | 44,650.00 | 45,000.00 | 40,200.00 | 40,500.00 | 40,500.00 | -4.37% | 258,840 |
| Jul 1, 2026 | 42,000.00 | 43,950.00 | 40,050.00 | 42,350.00 | 42,350.00 | 2.17% | 128,526 |
| Jun 30, 2026 | 43,850.00 | 44,700.00 | 40,650.00 | 41,450.00 | 41,450.00 | -5.15% | 121,790 |
| Jun 29, 2026 | 36,200.00 | 44,200.00 | 36,200.00 | 43,700.00 | 43,700.00 | 21.39% | 241,931 |
| Jun 26, 2026 | 41,050.00 | 41,050.00 | 34,900.00 | 36,000.00 | 36,000.00 | -10.45% | 174,372 |
| Jun 25, 2026 | 40,150.00 | 43,900.00 | 39,600.00 | 40,200.00 | 40,200.00 | -0.99% | 154,132 |
| Jun 24, 2026 | 37,450.00 | 41,700.00 | 36,800.00 | 40,600.00 | 40,600.00 | 7.84% | 183,706 |
| Jun 23, 2026 | 39,850.00 | 41,800.00 | 37,500.00 | 37,650.00 | 37,650.00 | -8.28% | 140,139 |
| Jun 22, 2026 | 41,550.00 | 42,650.00 | 39,700.00 | 41,050.00 | 41,050.00 | -2.96% | 160,767 |
| Jun 19, 2026 | 44,550.00 | 44,600.00 | 41,000.00 | 42,300.00 | 42,300.00 | -5.58% | 219,945 |
| Jun 18, 2026 | 49,250.00 | 50,000.00 | 44,800.00 | 44,800.00 | 44,800.00 | -9.22% | 173,928 |
| Jun 17, 2026 | 49,450.00 | 51,200.00 | 46,200.00 | 49,350.00 | 49,350.00 | 1.44% | 323,428 |
| Jun 16, 2026 | 45,900.00 | 49,950.00 | 44,500.00 | 48,650.00 | 48,650.00 | 7.28% | 233,163 |
| Jun 15, 2026 | 46,650.00 | 46,800.00 | 44,100.00 | 45,350.00 | 45,350.00 | - | 166,280 |
| Jun 12, 2026 | 47,500.00 | 47,900.00 | 44,050.00 | 45,350.00 | 45,350.00 | -1.84% | 190,407 |
| Jun 11, 2026 | 45,000.00 | 47,000.00 | 43,200.00 | 46,200.00 | 46,200.00 | -1.07% | 150,509 |
| Jun 10, 2026 | 47,500.00 | 49,050.00 | 44,800.00 | 46,700.00 | 46,700.00 | -3.41% | 102,120 |
| Jun 9, 2026 | 44,700.00 | 49,100.00 | 43,400.00 | 48,350.00 | 48,350.00 | 7.80% | 237,305 |
| Jun 8, 2026 | 46,000.00 | 49,950.00 | 44,500.00 | 44,850.00 | 44,850.00 | -15.38% | 272,382 |
| Jun 5, 2026 | 55,100.00 | 55,100.00 | 50,300.00 | 53,000.00 | 53,000.00 | -0.93% | 195,548 |
| Jun 4, 2026 | 53,900.00 | 57,300.00 | 52,800.00 | 53,500.00 | 53,500.00 | -0.37% | 184,821 |
| Jun 2, 2026 | 54,300.00 | 55,700.00 | 53,000.00 | 53,700.00 | 53,700.00 | -4.79% | 139,447 |
| Jun 1, 2026 | 58,200.00 | 59,300.00 | 54,300.00 | 56,400.00 | 56,400.00 | -3.09% | 345,560 |