G2GBIO Inc. (KOSDAQ:456160)
South Korea
· Delayed Price · Currency is KRW 79,000
-2,800 (-3.42%)
At close: Apr 28, 2026
G2GBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 306,188 |
| 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% | 544,099 |
| 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 |
| Mar 19, 2026 | 88,900.00 | 90,400.00 | 86,300.00 | 86,900.00 | 86,900.00 | -5.13% | 599,266 |
| Mar 18, 2026 | 94,600.00 | 94,700.00 | 86,500.00 | 91,600.00 | 91,600.00 | -2.03% | 2,165,754 |
| Mar 17, 2026 | 104,200.00 | 104,200.00 | 92,600.00 | 93,500.00 | 93,500.00 | -6.69% | 1,607,305 |
| Mar 16, 2026 | 121,700.00 | 124,000.00 | 92,500.00 | 100,200.00 | 100,200.00 | -15.66% | 4,537,676 |
| Mar 13, 2026 | 109,500.00 | 119,500.00 | 109,500.00 | 118,800.00 | 118,800.00 | 4.67% | 892,117 |
| Mar 12, 2026 | 103,300.00 | 116,100.00 | 101,700.00 | 113,500.00 | 113,500.00 | 7.08% | 809,612 |
| Mar 11, 2026 | 103,500.00 | 111,400.00 | 103,000.00 | 106,000.00 | 106,000.00 | 3.92% | 767,629 |
| Mar 10, 2026 | 103,000.00 | 104,800.00 | 96,700.00 | 102,000.00 | 102,000.00 | 6.69% | 621,056 |
| Mar 9, 2026 | 96,500.00 | 98,800.00 | 92,000.00 | 95,600.00 | 95,600.00 | -7.54% | 463,716 |
| Mar 6, 2026 | 88,700.00 | 104,400.00 | 88,700.00 | 103,400.00 | 103,400.00 | 14.63% | 982,380 |
| Mar 5, 2026 | 90,500.00 | 93,000.00 | 87,600.00 | 90,200.00 | 90,200.00 | 7.38% | 674,685 |
| Mar 4, 2026 | 94,000.00 | 99,700.00 | 81,500.00 | 84,000.00 | 84,000.00 | -16.00% | 672,472 |
| Mar 3, 2026 | 104,000.00 | 109,400.00 | 99,900.00 | 100,000.00 | 100,000.00 | -7.58% | 646,527 |
| Feb 27, 2026 | 105,200.00 | 114,100.00 | 102,500.00 | 108,200.00 | 108,200.00 | 4.95% | 963,287 |
| Feb 26, 2026 | 104,700.00 | 106,600.00 | 99,500.00 | 103,100.00 | 103,100.00 | -2.27% | 626,106 |
| Feb 25, 2026 | 101,800.00 | 111,900.00 | 98,300.00 | 105,500.00 | 105,500.00 | 4.66% | 1,364,445 |
| Feb 24, 2026 | 102,200.00 | 104,600.00 | 98,800.00 | 100,800.00 | 100,800.00 | 3.70% | 1,056,290 |
| Feb 23, 2026 | 90,400.00 | 101,100.00 | 90,400.00 | 97,200.00 | 97,200.00 | 8.60% | 1,596,113 |
| Feb 20, 2026 | 88,800.00 | 94,800.00 | 88,300.00 | 89,500.00 | 89,500.00 | 0.34% | 656,237 |
| Feb 19, 2026 | 89,500.00 | 91,200.00 | 86,300.00 | 89,200.00 | 89,200.00 | -0.22% | 639,756 |
| Feb 13, 2026 | 90,500.00 | 91,200.00 | 87,500.00 | 89,400.00 | 89,400.00 | -4.08% | 519,544 |
| Feb 12, 2026 | 89,300.00 | 98,900.00 | 85,750.00 | 93,200.00 | 93,200.00 | 4.72% | 1,568,791 |
| Feb 11, 2026 | 88,200.00 | 92,400.00 | 87,600.00 | 89,000.00 | 89,000.00 | 3.37% | 917,360 |
| Feb 10, 2026 | 85,200.00 | 89,600.00 | 83,800.00 | 86,100.00 | 86,100.00 | - | 491,627 |
| Feb 9, 2026 | 82,100.00 | 88,300.00 | 79,950.00 | 86,100.00 | 86,100.00 | 8.03% | 532,481 |
| 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 |