Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 9,630.00 | 9,700.00 | 9,330.00 | 9,330.00 | 3,732.00 | 66,245 |
| 2024-06-14 | 10,110.00 | 10,110.00 | 9,110.00 | 9,630.00 | 3,852.00 | 19,757 |
| 2024-06-13 | 9,730.00 | 10,150.00 | 9,700.00 | 9,800.00 | 3,920.00 | 20,675 |
| 2024-06-12 | 10,300.00 | 10,300.00 | 9,610.00 | 9,730.00 | 3,892.00 | 37,972 |
| 2024-06-11 | 9,370.00 | 10,940.00 | 9,370.00 | 10,140.00 | 4,056.00 | 292,235 |
| 2024-06-10 | 9,540.00 | 9,590.00 | 9,240.00 | 9,370.00 | 3,748.00 | 36,732 |
| 2024-06-07 | 10,120.00 | 10,180.00 | 9,440.00 | 9,440.00 | 3,776.00 | 106,847 |
| 2024-06-05 | 10,550.00 | 10,620.00 | 10,070.00 | 10,120.00 | 4,048.00 | 93,015 |
| 2024-06-04 | 9,560.00 | 11,500.00 | 9,490.00 | 10,640.00 | 4,256.00 | 833,627 |
| 2024-06-03 | 9,800.00 | 9,950.00 | 9,490.00 | 9,540.00 | 3,816.00 | 42,630 |
| 2024-05-31 | 9,580.00 | 9,980.00 | 9,520.00 | 9,800.00 | 3,920.00 | 76,615 |
| 2024-05-30 | 8,230.00 | 10,500.00 | 8,140.00 | 9,580.00 | 3,832.00 | 607,967 |
| 2024-05-29 | 8,180.00 | 8,260.00 | 8,030.00 | 8,230.00 | 3,292.00 | 35,445 |
| 2024-05-28 | 8,650.00 | 8,780.00 | 7,960.00 | 8,150.00 | 3,260.00 | 109,742 |
| 2024-05-27 | 8,940.00 | 9,080.00 | 8,550.00 | 8,650.00 | 3,460.00 | 43,337 |
| 2024-05-24 | 9,390.00 | 9,390.00 | 8,940.00 | 8,940.00 | 3,576.00 | 46,907 |
| 2024-05-23 | 9,420.00 | 9,470.00 | 9,340.00 | 9,390.00 | 3,756.00 | 18,677 |
| 2024-05-22 | 9,800.00 | 9,800.00 | 9,460.00 | 9,470.00 | 3,788.00 | 23,360 |
| 2024-05-21 | 9,480.00 | 9,700.00 | 9,460.00 | 9,500.00 | 3,800.00 | 30,370 |
| 2024-05-20 | 9,990.00 | 10,870.00 | 9,320.00 | 9,470.00 | 3,788.00 | 270,677 |
| 2024-04-26 | 464.00 | 474.00 | 459.00 | 466.00 | 3,728.00 | 35,412 |
| 2024-04-25 | 483.00 | 487.00 | 464.00 | 469.00 | 3,752.00 | 30,077 |
| 2024-04-24 | 466.00 | 494.00 | 466.00 | 483.00 | 3,864.00 | 50,856 |
| 2024-04-23 | 462.00 | 474.00 | 460.00 | 466.00 | 3,728.00 | 33,110 |
| 2024-04-22 | 447.00 | 468.00 | 447.00 | 462.00 | 3,696.00 | 32,484 |
| 2024-04-19 | 465.00 | 465.00 | 428.00 | 447.00 | 3,576.00 | 30,636 |
| 2024-04-18 | 441.00 | 455.00 | 438.00 | 444.00 | 3,552.00 | 13,794 |
| 2024-04-17 | 447.00 | 454.00 | 438.00 | 443.00 | 3,544.00 | 16,628 |
| 2024-04-16 | 455.00 | 457.00 | 440.00 | 447.00 | 3,576.00 | 26,716 |
| 2024-04-15 | 459.00 | 478.00 | 455.00 | 458.00 | 3,664.00 | 25,853 |
| 2024-04-12 | 464.00 | 508.00 | 460.00 | 463.00 | 3,704.00 | 86,059 |
| 2024-04-11 | 467.00 | 479.00 | 456.00 | 463.00 | 3,704.00 | 28,794 |
| 2024-04-09 | 459.00 | 470.00 | 451.00 | 467.00 | 3,736.00 | 22,200 |
| 2024-04-08 | 478.00 | 478.00 | 451.00 | 459.00 | 3,672.00 | 41,159 |
| 2024-04-05 | 478.00 | 478.00 | 470.00 | 476.00 | 3,808.00 | 34,785 |
| 2024-04-04 | 477.00 | 488.00 | 476.00 | 478.00 | 3,824.00 | 26,230 |
| 2024-04-03 | 484.00 | 485.00 | 475.00 | 475.00 | 3,800.00 | 25,658 |
| 2024-04-02 | 491.00 | 492.00 | 477.00 | 483.00 | 3,864.00 | 46,599 |
| 2024-04-01 | 484.00 | 499.00 | 484.00 | 489.00 | 3,912.00 | 33,952 |
| 2024-03-29 | 480.00 | 495.00 | 472.00 | 483.00 | 3,864.00 | 55,264 |
| 2024-03-28 | 480.00 | 486.00 | 468.00 | 470.00 | 3,760.00 | 77,371 |
| 2024-03-27 | 503.00 | 509.00 | 476.00 | 480.00 | 3,840.00 | 110,829 |
| 2024-03-26 | 509.00 | 550.00 | 501.00 | 502.00 | 4,016.00 | 309,060 |
| 2024-03-25 | 543.00 | 543.00 | 490.00 | 505.00 | 4,040.00 | 312,546 |
| 2024-03-22 | 505.00 | 615.00 | 487.00 | 530.00 | 4,240.00 | 2,628,415 |
| 2024-03-21 | 493.00 | 513.00 | 470.00 | 478.00 | 3,824.00 | 439,637 |
| 2024-03-20 | 436.00 | 499.00 | 432.00 | 452.00 | 3,616.00 | 566,256 |
| 2024-03-19 | 459.00 | 464.00 | 425.00 | 434.00 | 3,472.00 | 184,321 |
| 2024-03-18 | 426.00 | 503.00 | 423.00 | 454.00 | 3,632.00 | 821,871 |
| 2024-03-15 | 430.00 | 477.00 | 411.00 | 424.00 | 3,392.00 | 906,673 |
| 2024-03-14 | 488.00 | 497.00 | 422.00 | 429.00 | 3,432.00 | 1,166,043 |
| 2024-03-13 | 557.00 | 569.00 | 552.00 | 561.00 | 4,488.00 | 79,184 |
| 2024-03-12 | 583.00 | 585.00 | 554.00 | 557.00 | 4,456.00 | 107,490 |
| 2024-03-11 | 609.00 | 610.00 | 579.00 | 583.00 | 4,664.00 | 116,510 |
| 2024-03-08 | 648.00 | 650.00 | 605.00 | 606.00 | 4,848.00 | 48,978 |
| 2024-03-07 | 631.00 | 634.00 | 603.00 | 607.00 | 4,856.00 | 56,196 |
| 2024-03-06 | 659.00 | 660.00 | 620.00 | 629.00 | 5,032.00 | 110,371 |
| 2024-03-05 | 674.00 | 680.00 | 655.00 | 659.00 | 5,272.00 | 40,465 |
| 2024-03-04 | 684.00 | 695.00 | 656.00 | 677.00 | 5,416.00 | 100,372 |
| 2024-02-29 | 702.00 | 706.00 | 674.00 | 680.00 | 5,440.00 | 64,557 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.