G2GBIO Inc. (KOSDAQ:456160)
South Korea · Delayed Price · Currency is KRW 53,700
-2,700 (-4.79%)
At close: Jun 2, 2026
G2GBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 62,600.00 | 62,700.00 | 56,500.00 | 58,200.00 | 58,200.00 | -7.32% | 250,061 |
| May 28, 2026 | 66,200.00 | 66,200.00 | 59,900.00 | 62,800.00 | 62,800.00 | -2.18% | 219,733 |
| May 27, 2026 | 61,900.00 | 71,300.00 | 60,100.00 | 64,200.00 | 64,200.00 | 0.78% | 454,072 |
| May 26, 2026 | 65,800.00 | 66,900.00 | 62,500.00 | 63,700.00 | 63,700.00 | 1.27% | 185,164 |
| May 22, 2026 | 57,800.00 | 65,800.00 | 57,800.00 | 62,900.00 | 62,900.00 | 10.74% | 352,228 |
| May 21, 2026 | 59,800.00 | 61,500.00 | 55,700.00 | 56,800.00 | 56,800.00 | -2.41% | 395,469 |
| May 20, 2026 | 59,800.00 | 60,400.00 | 55,600.00 | 58,200.00 | 58,200.00 | -4.90% | 222,497 |
| May 19, 2026 | 62,400.00 | 64,100.00 | 59,500.00 | 61,200.00 | 61,200.00 | -2.55% | 185,025 |
| May 18, 2026 | 63,100.00 | 66,300.00 | 60,700.00 | 62,800.00 | 62,800.00 | -5.42% | 230,110 |
| May 15, 2026 | 70,900.00 | 72,000.00 | 64,100.00 | 66,400.00 | 66,400.00 | -6.21% | 289,491 |
| May 14, 2026 | 68,700.00 | 72,400.00 | 67,000.00 | 70,800.00 | 70,800.00 | 3.21% | 263,686 |
| May 13, 2026 | 75,500.00 | 75,700.00 | 68,300.00 | 68,600.00 | 68,600.00 | -7.05% | 273,826 |
| May 12, 2026 | 70,600.00 | 76,000.00 | 67,200.00 | 73,800.00 | 73,800.00 | 2.22% | 372,448 |
| May 11, 2026 | 76,700.00 | 76,700.00 | 71,300.00 | 72,200.00 | 72,200.00 | -6.72% | 362,706 |
| May 8, 2026 | 80,100.00 | 82,700.00 | 77,300.00 | 77,400.00 | 77,400.00 | -1.65% | 335,009 |
| May 7, 2026 | 76,900.00 | 81,400.00 | 76,100.00 | 78,700.00 | 78,700.00 | 1.16% | 279,560 |
| May 6, 2026 | 82,600.00 | 82,600.00 | 77,100.00 | 77,800.00 | 77,800.00 | -8.69% | 418,506 |
| May 4, 2026 | 86,900.00 | 87,800.00 | 84,100.00 | 85,200.00 | 85,200.00 | -0.47% | 280,030 |
| Apr 30, 2026 | 84,400.00 | 89,300.00 | 83,500.00 | 85,600.00 | 85,600.00 | 0.82% | 739,237 |
| Apr 29, 2026 | 80,400.00 | 85,500.00 | 78,700.00 | 84,900.00 | 84,900.00 | 7.47% | 410,672 |
| Apr 28, 2026 | 79,800.00 | 81,000.00 | 77,300.00 | 79,000.00 | 79,000.00 | -3.42% | 208,811 |
| Apr 27, 2026 | 82,400.00 | 83,200.00 | 80,800.00 | 81,800.00 | 81,800.00 | 0.49% | 253,037 |
| Apr 24, 2026 | 80,400.00 | 82,200.00 | 79,500.00 | 81,400.00 | 81,400.00 | -0.12% | 252,537 |
| Apr 23, 2026 | 76,000.00 | 82,300.00 | 75,800.00 | 81,500.00 | 81,500.00 | 8.38% | 686,899 |
| Apr 22, 2026 | 76,100.00 | 77,600.00 | 74,000.00 | 75,200.00 | 75,200.00 | -2.34% | 190,088 |
| Apr 21, 2026 | 78,000.00 | 78,400.00 | 73,800.00 | 77,000.00 | 77,000.00 | 0.39% | 318,767 |
| Apr 20, 2026 | 73,300.00 | 80,000.00 | 72,800.00 | 76,700.00 | 76,700.00 | 7.12% | 524,718 |
| Apr 17, 2026 | 72,600.00 | 72,600.00 | 71,000.00 | 71,600.00 | 71,600.00 | -1.38% | 106,726 |
| Apr 16, 2026 | 73,500.00 | 74,600.00 | 71,900.00 | 72,600.00 | 72,600.00 | 1.11% | 189,500 |
| Apr 15, 2026 | 71,900.00 | 73,100.00 | 69,800.00 | 71,800.00 | 71,800.00 | 2.13% | 195,135 |
| Apr 14, 2026 | 71,800.00 | 72,100.00 | 69,000.00 | 70,300.00 | 70,300.00 | 0.72% | 141,280 |
| Apr 13, 2026 | 69,000.00 | 71,300.00 | 68,100.00 | 69,800.00 | 69,800.00 | -1.97% | 98,793 |
| Apr 10, 2026 | 71,100.00 | 72,500.00 | 68,500.00 | 71,200.00 | 71,200.00 | 2.45% | 213,855 |
| Apr 9, 2026 | 68,400.00 | 72,600.00 | 67,500.00 | 69,500.00 | 69,500.00 | 2.21% | 296,237 |
| Apr 8, 2026 | 69,300.00 | 70,200.00 | 66,900.00 | 68,000.00 | 68,000.00 | 2.56% | 227,169 |
| Apr 7, 2026 | 66,500.00 | 69,300.00 | 64,300.00 | 66,300.00 | 66,300.00 | 1.22% | 176,202 |
| Apr 6, 2026 | 67,200.00 | 67,600.00 | 64,400.00 | 65,500.00 | 65,500.00 | -1.95% | 134,235 |
| Apr 3, 2026 | 69,500.00 | 69,600.00 | 66,200.00 | 66,800.00 | 66,800.00 | -1.18% | 151,178 |
| Apr 2, 2026 | 75,400.00 | 75,800.00 | 66,200.00 | 67,600.00 | 67,600.00 | -11.05% | 344,412 |
| Apr 1, 2026 | 68,500.00 | 77,900.00 | 68,000.00 | 76,000.00 | 76,000.00 | 15.50% | 532,211 |
| Mar 31, 2026 | 69,500.00 | 70,400.00 | 65,700.00 | 65,800.00 | 65,800.00 | -8.48% | 306,888 |
| Mar 30, 2026 | 73,600.00 | 74,000.00 | 71,500.00 | 71,900.00 | 71,900.00 | -8.76% | 202,455 |
| Mar 27, 2026 | 78,400.00 | 81,500.00 | 76,200.00 | 78,800.00 | 78,800.00 | 0.64% | 306,215 |
| Mar 26, 2026 | 81,100.00 | 82,900.00 | 77,000.00 | 78,300.00 | 78,300.00 | -1.01% | 382,777 |
| Mar 25, 2026 | 74,600.00 | 80,600.00 | 73,600.00 | 79,100.00 | 79,100.00 | 9.10% | 544,101 |
| Mar 24, 2026 | 80,000.00 | 80,600.00 | 68,900.00 | 72,500.00 | 72,500.00 | -5.84% | 948,517 |
| Mar 23, 2026 | 84,500.00 | 85,300.00 | 76,600.00 | 77,000.00 | 77,000.00 | -13.68% | 642,458 |
| Mar 20, 2026 | 88,200.00 | 90,200.00 | 86,400.00 | 89,200.00 | 89,200.00 | 2.65% | 919,018 |