Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 730.00 | 788.00 | 698.00 | 705.00 | 5,640.00 | 167,459 |
| 2024-02-27 | 731.00 | 731.00 | 700.00 | 728.00 | 5,824.00 | 124,154 |
| 2024-02-26 | 753.00 | 753.00 | 721.00 | 733.00 | 5,864.00 | 72,724 |
| 2024-02-23 | 789.00 | 809.00 | 715.00 | 749.00 | 5,992.00 | 354,504 |
| 2024-02-22 | 886.00 | 903.00 | 786.00 | 789.00 | 6,312.00 | 542,278 |
| 2024-02-21 | 1,079.00 | 1,082.00 | 882.00 | 904.00 | 7,232.00 | 1,285,399 |
| 2024-02-20 | 908.00 | 1,202.00 | 833.00 | 1,150.00 | 9,200.00 | 3,123,399 |
| 2024-01-26 | 354.00 | 370.00 | 351.00 | 370.00 | 7,400.00 | 26,520 |
| 2024-01-25 | 388.00 | 388.00 | 342.00 | 354.00 | 7,080.00 | 80,768 |
| 2024-01-24 | 406.00 | 407.00 | 378.00 | 384.00 | 7,680.00 | 62,321 |
| 2024-01-23 | 402.00 | 407.00 | 395.00 | 398.00 | 7,960.00 | 18,122 |
| 2024-01-22 | 406.00 | 450.00 | 397.00 | 398.00 | 7,960.00 | 177,852 |
| 2024-01-19 | 410.00 | 411.00 | 398.00 | 410.00 | 8,200.00 | 22,411 |
| 2024-01-18 | 423.00 | 423.00 | 401.00 | 405.00 | 8,100.00 | 24,415 |
| 2024-01-17 | 420.00 | 425.00 | 414.00 | 416.00 | 8,320.00 | 10,336 |
| 2024-01-16 | 412.00 | 427.00 | 409.00 | 418.00 | 8,360.00 | 13,807 |
| 2024-01-15 | 408.00 | 426.00 | 408.00 | 411.00 | 8,220.00 | 16,967 |
| 2024-01-12 | 408.00 | 413.00 | 407.00 | 410.00 | 8,200.00 | 12,170 |
| 2024-01-11 | 405.00 | 415.00 | 403.00 | 408.00 | 8,160.00 | 10,691 |
| 2024-01-10 | 415.00 | 415.00 | 403.00 | 405.00 | 8,100.00 | 14,845 |
| 2024-01-09 | 407.00 | 416.00 | 407.00 | 409.00 | 8,180.00 | 11,865 |
| 2024-01-08 | 407.00 | 419.00 | 403.00 | 410.00 | 8,200.00 | 9,341 |
| 2024-01-05 | 412.00 | 432.00 | 403.00 | 407.00 | 8,140.00 | 45,589 |
| 2024-01-04 | 422.00 | 422.00 | 408.00 | 412.00 | 8,240.00 | 31,587 |
| 2024-01-03 | 433.00 | 436.00 | 418.00 | 422.00 | 8,440.00 | 40,004 |
| 2024-01-02 | 431.00 | 446.00 | 413.00 | 434.00 | 8,680.00 | 48,347 |
| 2023-12-28 | 446.00 | 451.00 | 416.00 | 431.00 | 8,620.00 | 152,496 |
| 2023-12-27 | 380.00 | 510.00 | 380.00 | 452.00 | 9,040.00 | 1,377,286 |
| 2023-12-26 | 410.00 | 415.00 | 393.00 | 393.00 | 7,860.00 | 15,882 |
| 2023-12-22 | 416.00 | 416.00 | 404.00 | 415.00 | 8,300.00 | 6,649 |
| 2023-12-21 | 425.00 | 425.00 | 405.00 | 405.00 | 8,100.00 | 9,379 |
| 2023-12-20 | 420.00 | 436.00 | 420.00 | 425.00 | 8,500.00 | 4,599 |
| 2023-12-19 | 412.00 | 443.00 | 411.00 | 425.00 | 8,500.00 | 14,799 |
| 2023-12-18 | 410.00 | 419.00 | 403.00 | 412.00 | 8,240.00 | 7,087 |
| 2023-12-15 | 402.00 | 467.00 | 399.00 | 406.00 | 8,120.00 | 83,292 |
| 2023-12-14 | 402.00 | 407.00 | 399.00 | 404.00 | 8,080.00 | 6,239 |
| 2023-12-13 | 407.00 | 409.00 | 397.00 | 403.00 | 8,060.00 | 6,996 |
| 2023-12-12 | 410.00 | 410.00 | 391.00 | 406.00 | 8,120.00 | 4,012 |
| 2023-12-11 | 405.00 | 423.00 | 398.00 | 406.00 | 8,120.00 | 6,548 |
| 2023-12-08 | 397.00 | 430.00 | 393.00 | 402.00 | 8,040.00 | 12,819 |
| 2023-12-07 | 390.00 | 400.00 | 390.00 | 397.00 | 7,940.00 | 2,629 |
| 2023-12-06 | 410.00 | 410.00 | 389.00 | 397.00 | 7,940.00 | 10,999 |
| 2023-12-05 | 417.00 | 417.00 | 397.00 | 398.00 | 7,960.00 | 7,856 |
| 2023-12-04 | 404.00 | 437.00 | 400.00 | 408.00 | 8,160.00 | 9,940 |
| 2023-12-01 | 435.00 | 435.00 | 405.00 | 406.00 | 8,120.00 | 14,769 |
| 2023-11-30 | 430.00 | 435.00 | 405.00 | 417.00 | 8,340.00 | 7,863 |
| 2023-11-29 | 418.00 | 430.00 | 405.00 | 419.00 | 8,380.00 | 4,368 |
| 2023-11-28 | 430.00 | 431.00 | 416.00 | 418.00 | 8,360.00 | 13,549 |
| 2023-11-27 | 440.00 | 446.00 | 430.00 | 434.00 | 8,680.00 | 6,312 |
| 2023-11-24 | 428.00 | 449.00 | 428.00 | 440.00 | 8,800.00 | 9,114 |
| 2023-11-23 | 439.00 | 446.00 | 433.00 | 437.00 | 8,740.00 | 7,905 |
| 2023-11-22 | 442.00 | 448.00 | 435.00 | 437.00 | 8,740.00 | 11,405 |
| 2023-11-21 | 439.00 | 460.00 | 430.00 | 443.00 | 8,860.00 | 18,820 |
| 2023-11-20 | 457.00 | 477.00 | 439.00 | 439.00 | 8,780.00 | 67,324 |
| 2023-11-17 | 440.00 | 475.00 | 418.00 | 448.00 | 8,960.00 | 121,067 |
| 2023-11-16 | 404.00 | 467.00 | 397.00 | 440.00 | 8,800.00 | 257,327 |
| 2023-11-15 | 396.00 | 473.00 | 389.00 | 397.00 | 7,940.00 | 195,585 |
| 2023-11-14 | 386.00 | 395.00 | 384.00 | 390.00 | 7,800.00 | 4,218 |
| 2023-11-13 | 396.00 | 396.00 | 383.00 | 385.00 | 7,700.00 | 6,611 |
| 2023-11-10 | 392.00 | 398.00 | 380.00 | 381.00 | 7,620.00 | 6,173 |
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.