G2GBIO Inc. (KOSDAQ:456160)
South Korea
· Delayed Price · Currency is KRW 80,800
-8,200 (-9.21%)
At close: Dec 5, 2025
G2GBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 75,000.00 | 85,700.00 | 74,900.00 | 84,200.00 | 84,200.00 | 13.63% | 3,731,332 |
| Nov 27, 2025 | 79,700.00 | 81,000.00 | 73,900.00 | 74,100.00 | 74,100.00 | -6.56% | 1,581,393 |
| Nov 26, 2025 | 78,800.00 | 81,800.00 | 77,700.00 | 79,300.00 | 79,300.00 | 2.99% | 1,637,267 |
| Nov 25, 2025 | 75,100.00 | 80,900.00 | 73,500.00 | 77,000.00 | 77,000.00 | -3.75% | 2,784,512 |
| Nov 24, 2025 | 83,800.00 | 91,000.00 | 77,000.00 | 80,000.00 | 80,000.00 | -4.42% | 1,425,896 |
| Nov 21, 2025 | 80,200.00 | 88,200.00 | 80,100.00 | 83,700.00 | 83,700.00 | -10.29% | 1,302,775 |
| Nov 20, 2025 | 94,000.00 | 98,200.00 | 92,700.00 | 93,300.00 | 93,300.00 | -1.79% | 631,274 |
| Nov 19, 2025 | 97,000.00 | 99,400.00 | 92,700.00 | 95,000.00 | 95,000.00 | -2.96% | 612,383 |
| Nov 18, 2025 | 98,400.00 | 100,700.00 | 91,700.00 | 97,900.00 | 97,900.00 | - | 975,234 |
| Nov 17, 2025 | 95,600.00 | 103,300.00 | 94,100.00 | 97,900.00 | 97,900.00 | 3.38% | 1,310,864 |
| Nov 14, 2025 | 88,800.00 | 99,200.00 | 88,500.00 | 94,700.00 | 94,700.00 | 2.71% | 1,568,272 |
| Nov 13, 2025 | 89,600.00 | 107,700.00 | 86,100.00 | 92,200.00 | 92,200.00 | 3.02% | 3,790,581 |
| Nov 12, 2025 | 88,700.00 | 93,500.00 | 86,100.00 | 89,500.00 | 89,500.00 | -0.11% | 2,570,879 |
| Nov 11, 2025 | 74,300.00 | 94,000.00 | 70,900.00 | 89,600.00 | 89,600.00 | 19.95% | 6,164,652 |
| Nov 10, 2025 | 67,300.00 | 84,500.00 | 66,700.00 | 74,700.00 | 74,700.00 | 14.75% | 3,436,717 |
| Nov 7, 2025 | 58,000.00 | 68,400.00 | 57,000.00 | 65,100.00 | 65,100.00 | 9.78% | 1,716,911 |
| Nov 6, 2025 | 61,800.00 | 64,100.00 | 59,000.00 | 59,300.00 | 59,300.00 | -3.89% | 534,298 |
| Nov 5, 2025 | 69,700.00 | 73,300.00 | 61,500.00 | 61,700.00 | 61,700.00 | 0.05% | 1,785,051 |
| Nov 4, 2025 | 60,700.00 | 63,066.67 | 59,000.00 | 61,666.67 | 61,666.67 | 1.93% | 2,414,276 |
| Nov 3, 2025 | 55,633.33 | 62,166.67 | 55,233.33 | 60,500.00 | 60,500.00 | 8.68% | 2,652,224 |
| Oct 31, 2025 | 57,466.67 | 57,466.67 | 55,033.33 | 55,666.67 | 55,666.67 | -5.60% | 1,884,530 |
| Oct 30, 2025 | 58,100.00 | 59,466.67 | 56,633.33 | 58,966.67 | 58,966.67 | 1.67% | 829,568 |
| Oct 29, 2025 | 59,033.33 | 60,966.67 | 57,566.67 | 58,000.00 | 58,000.00 | -1.02% | 1,278,881 |
| Oct 28, 2025 | 61,566.67 | 61,666.67 | 58,400.00 | 58,600.00 | 58,600.00 | -4.82% | 1,022,687 |
| Oct 27, 2025 | 57,133.33 | 61,866.67 | 55,233.33 | 61,566.67 | 61,566.67 | 7.76% | 2,061,128 |
| Oct 24, 2025 | 59,966.67 | 59,966.67 | 57,033.33 | 57,133.33 | 57,133.33 | -4.62% | 1,242,947 |
| Oct 23, 2025 | 57,766.67 | 61,166.67 | 57,066.67 | 59,900.00 | 59,900.00 | 5.40% | 2,459,213 |
| Oct 22, 2025 | 55,000.00 | 65,566.67 | 53,866.67 | 56,833.33 | 56,833.33 | 7.23% | 6,907,892 |
| Oct 21, 2025 | 55,333.33 | 55,800.00 | 52,033.33 | 53,000.00 | 53,000.00 | -3.93% | 1,203,071 |
| Oct 20, 2025 | 55,433.33 | 57,466.67 | 54,333.33 | 55,166.67 | 55,166.67 | -0.48% | 907,175 |
| Oct 17, 2025 | 56,666.67 | 59,766.67 | 55,333.33 | 55,433.33 | 55,433.33 | -3.31% | 1,237,703 |
| Oct 16, 2025 | 63,333.33 | 63,633.33 | 57,166.67 | 57,333.33 | 57,333.33 | -10.18% | 2,508,032 |
| Oct 15, 2025 | 64,933.33 | 66,233.33 | 63,033.33 | 63,833.33 | 63,833.33 | 0.52% | 830,489 |
| Oct 14, 2025 | 63,833.33 | 66,366.67 | 62,700.00 | 63,500.00 | 63,500.00 | 0.42% | 972,116 |
| Oct 13, 2025 | 63,333.33 | 66,333.33 | 62,633.33 | 63,233.33 | 63,233.33 | -3.12% | 808,100 |
| Oct 10, 2025 | 67,500.00 | 67,833.33 | 61,133.33 | 65,266.67 | 65,266.67 | -2.34% | 2,006,897 |
| Oct 2, 2025 | 67,333.33 | 70,000.00 | 65,366.67 | 66,833.33 | 66,833.33 | -0.74% | 1,500,317 |
| Oct 1, 2025 | 71,666.67 | 74,500.00 | 66,600.00 | 67,333.33 | 67,333.33 | -7.55% | 1,908,104 |
| Sep 30, 2025 | 77,833.33 | 82,666.67 | 71,666.67 | 72,833.33 | 72,833.33 | 5.05% | 5,807,243 |
| Sep 29, 2025 | 70,500.00 | 74,666.67 | 68,166.67 | 69,333.33 | 69,333.33 | -0.95% | 1,364,840 |
| Sep 26, 2025 | 68,833.33 | 72,333.33 | 67,666.67 | 70,000.00 | 70,000.00 | 0.48% | 1,293,527 |
| Sep 25, 2025 | 75,666.67 | 76,833.33 | 68,833.33 | 69,666.67 | 69,666.67 | -8.33% | 1,581,206 |
| Sep 24, 2025 | 77,500.00 | 80,666.67 | 72,333.33 | 76,000.00 | 76,000.00 | -2.98% | 1,813,175 |
| Sep 23, 2025 | 78,333.33 | 82,666.67 | 76,166.67 | 78,333.33 | 78,333.33 | 0.86% | 1,950,398 |
| Sep 22, 2025 | 77,666.67 | 79,500.00 | 71,333.33 | 77,666.67 | 77,666.67 | -0.43% | 2,834,078 |