Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 393.00 | 399.00 | 390.00 | 396.00 | 7,920.00 | 2,192 |
| 2023-11-08 | 395.00 | 405.00 | 385.00 | 389.00 | 7,780.00 | 4,527 |
| 2023-11-07 | 402.00 | 410.00 | 383.00 | 396.00 | 7,920.00 | 11,537 |
| 2023-11-06 | 398.00 | 405.00 | 397.00 | 405.00 | 8,100.00 | 7,511 |
| 2023-11-03 | 408.00 | 408.00 | 396.00 | 398.00 | 7,960.00 | 4,919 |
| 2023-11-02 | 399.00 | 410.00 | 397.00 | 401.00 | 8,020.00 | 5,739 |
| 2023-11-01 | 400.00 | 404.00 | 393.00 | 399.00 | 7,980.00 | 4,798 |
| 2023-10-31 | 403.00 | 410.00 | 383.00 | 394.00 | 7,880.00 | 9,056 |
| 2023-10-30 | 382.00 | 402.00 | 382.00 | 401.00 | 8,020.00 | 7,348 |
| 2023-10-27 | 383.00 | 404.00 | 383.00 | 400.00 | 8,000.00 | 8,124 |
| 2023-10-26 | 408.00 | 408.00 | 388.00 | 392.00 | 7,840.00 | 5,208 |
| 2023-10-25 | 414.00 | 414.00 | 395.00 | 403.00 | 8,060.00 | 7,398 |
| 2023-10-24 | 410.00 | 419.00 | 385.00 | 402.00 | 8,040.00 | 16,295 |
| 2023-10-23 | 408.00 | 408.00 | 396.00 | 398.00 | 7,960.00 | 8,475 |
| 2023-10-20 | 414.00 | 415.00 | 396.00 | 407.00 | 8,140.00 | 8,818 |
| 2023-10-19 | 428.00 | 428.00 | 406.00 | 414.00 | 8,280.00 | 6,097 |
| 2023-10-18 | 425.00 | 427.00 | 412.00 | 422.00 | 8,440.00 | 5,339 |
| 2023-10-17 | 410.00 | 429.00 | 407.00 | 419.00 | 8,380.00 | 18,046 |
| 2023-10-16 | 420.00 | 426.00 | 401.00 | 412.00 | 8,240.00 | 9,767 |
| 2023-10-13 | 444.00 | 461.00 | 417.00 | 417.00 | 8,340.00 | 16,400 |
| 2023-10-12 | 426.00 | 446.00 | 426.00 | 440.00 | 8,800.00 | 5,197 |
| 2023-10-11 | 425.00 | 434.00 | 424.00 | 426.00 | 8,520.00 | 6,070 |
| 2023-10-10 | 441.00 | 441.00 | 422.00 | 423.00 | 8,460.00 | 15,942 |
| 2023-10-06 | 437.00 | 456.00 | 435.00 | 446.00 | 8,920.00 | 12,390 |
| 2023-10-05 | 440.00 | 466.00 | 427.00 | 438.00 | 8,760.00 | 57,623 |
| 2023-10-04 | 432.00 | 490.00 | 432.00 | 467.00 | 9,340.00 | 95,762 |
| 2023-09-27 | 351.00 | 490.00 | 351.00 | 437.00 | 8,740.00 | 95,395 |
| 2023-09-26 | 430.00 | 465.00 | 430.00 | 430.00 | 8,600.00 | 20,947 |
| 2023-09-25 | 469.00 | 489.00 | 440.00 | 455.00 | 9,100.00 | 27,915 |
| 2023-09-22 | 489.00 | 493.00 | 469.00 | 489.00 | 9,780.00 | 15,100 |
| 2023-09-21 | 487.00 | 492.00 | 471.00 | 489.00 | 9,780.00 | 14,631 |
| 2023-09-20 | 498.00 | 503.00 | 474.00 | 490.00 | 9,800.00 | 23,213 |
| 2023-09-19 | 515.00 | 522.00 | 488.00 | 497.00 | 9,940.00 | 52,998 |
| 2023-09-18 | 508.00 | 550.00 | 508.00 | 525.00 | 10,500.00 | 37,766 |
| 2023-09-15 | 511.00 | 523.00 | 498.00 | 513.00 | 10,260.00 | 19,111 |
| 2023-09-14 | 524.00 | 527.00 | 502.00 | 507.00 | 10,140.00 | 23,921 |
| 2023-09-13 | 499.00 | 548.00 | 480.00 | 523.00 | 10,460.00 | 44,190 |
| 2023-09-12 | 504.00 | 516.00 | 494.00 | 500.00 | 10,000.00 | 20,630 |
| 2023-09-11 | 507.00 | 542.00 | 493.00 | 504.00 | 10,080.00 | 37,488 |
| 2023-09-08 | 519.00 | 519.00 | 502.00 | 507.00 | 10,140.00 | 19,792 |
| 2023-09-07 | 515.00 | 527.00 | 503.00 | 507.00 | 10,140.00 | 25,378 |
| 2023-09-06 | 539.00 | 539.00 | 518.00 | 524.00 | 10,480.00 | 11,537 |
| 2023-09-05 | 540.00 | 545.00 | 528.00 | 529.00 | 10,580.00 | 12,979 |
| 2023-09-04 | 543.00 | 549.00 | 536.00 | 536.00 | 10,720.00 | 12,594 |
| 2023-09-01 | 544.00 | 560.00 | 538.00 | 545.00 | 10,900.00 | 21,474 |
| 2023-08-31 | 527.00 | 649.00 | 527.00 | 544.00 | 10,880.00 | 158,370 |
| 2023-08-30 | 547.00 | 547.00 | 525.00 | 533.00 | 10,660.00 | 12,033 |
| 2023-08-29 | 538.00 | 548.00 | 529.00 | 541.00 | 10,820.00 | 12,269 |
| 2023-08-28 | 505.00 | 538.00 | 505.00 | 528.00 | 10,560.00 | 16,528 |
| 2023-08-25 | 542.00 | 542.00 | 500.00 | 501.00 | 10,020.00 | 22,491 |
| 2023-08-24 | 546.00 | 559.00 | 533.00 | 534.00 | 10,680.00 | 16,464 |
| 2023-08-23 | 554.00 | 559.00 | 536.00 | 546.00 | 10,920.00 | 26,565 |
| 2023-08-22 | 560.00 | 560.00 | 535.00 | 545.00 | 10,900.00 | 12,532 |
| 2023-08-21 | 579.00 | 579.00 | 550.00 | 556.00 | 11,120.00 | 15,744 |
| 2023-08-18 | 560.00 | 586.00 | 540.00 | 578.00 | 11,560.00 | 37,746 |
| 2023-08-17 | 563.00 | 573.00 | 552.00 | 560.00 | 11,200.00 | 17,166 |
| 2023-08-16 | 583.00 | 584.00 | 568.00 | 577.00 | 11,540.00 | 19,673 |
| 2023-08-14 | 561.00 | 588.00 | 551.00 | 587.00 | 11,740.00 | 34,714 |
| 2023-08-11 | 541.00 | 600.00 | 541.00 | 560.00 | 11,200.00 | 101,153 |
| 2023-08-10 | 510.00 | 587.00 | 496.00 | 549.00 | 10,980.00 | 106,188 |
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.