Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 503.00 | 503.00 | 493.00 | 498.00 | 9,960.00 | 5,168 |
| 2023-08-08 | 505.00 | 510.00 | 491.00 | 495.00 | 9,900.00 | 23,302 |
| 2023-08-07 | 507.00 | 515.00 | 502.00 | 507.00 | 10,140.00 | 7,291 |
| 2023-08-04 | 510.00 | 520.00 | 501.00 | 507.00 | 10,140.00 | 14,579 |
| 2023-08-03 | 528.00 | 536.00 | 510.00 | 511.00 | 10,220.00 | 16,811 |
| 2023-08-02 | 503.00 | 561.00 | 503.00 | 539.00 | 10,780.00 | 44,735 |
| 2023-08-01 | 495.00 | 510.00 | 495.00 | 504.00 | 10,080.00 | 9,657 |
| 2023-07-31 | 489.00 | 509.00 | 481.00 | 501.00 | 10,020.00 | 15,180 |
| 2023-07-28 | 479.00 | 518.00 | 479.00 | 502.00 | 10,040.00 | 13,719 |
| 2023-07-27 | 390.00 | 513.00 | 372.00 | 501.00 | 10,020.00 | 157,388 |
| 2023-07-26 | 504.00 | 510.00 | 460.00 | 475.00 | 9,500.00 | 35,385 |
| 2023-07-25 | 531.00 | 531.00 | 501.00 | 502.00 | 10,040.00 | 31,649 |
| 2023-07-24 | 560.00 | 563.00 | 531.00 | 531.00 | 10,620.00 | 24,211 |
| 2023-07-21 | 583.00 | 586.00 | 559.00 | 563.00 | 11,260.00 | 12,339 |
| 2023-07-20 | 594.00 | 601.00 | 567.00 | 569.00 | 11,380.00 | 29,734 |
| 2023-07-19 | 535.00 | 615.00 | 531.00 | 594.00 | 11,880.00 | 154,377 |
| 2023-07-18 | 583.00 | 598.00 | 567.00 | 573.00 | 11,460.00 | 15,265 |
| 2023-07-17 | 594.00 | 601.00 | 584.00 | 586.00 | 11,720.00 | 10,437 |
| 2023-07-14 | 591.00 | 596.00 | 575.00 | 588.00 | 11,760.00 | 16,695 |
| 2023-07-13 | 590.00 | 605.00 | 590.00 | 591.00 | 11,820.00 | 11,515 |
| 2023-07-12 | 622.00 | 622.00 | 589.00 | 595.00 | 11,900.00 | 12,254 |
| 2023-07-11 | 598.00 | 605.00 | 592.00 | 603.00 | 12,060.00 | 10,281 |
| 2023-07-10 | 597.00 | 608.00 | 590.00 | 597.00 | 11,940.00 | 13,894 |
| 2023-07-07 | 582.00 | 599.00 | 580.00 | 597.00 | 11,940.00 | 7,593 |
| 2023-07-06 | 602.00 | 613.00 | 588.00 | 596.00 | 11,920.00 | 25,873 |
| 2023-07-05 | 607.00 | 615.00 | 603.00 | 603.00 | 12,060.00 | 12,684 |
| 2023-07-04 | 625.00 | 625.00 | 600.00 | 607.00 | 12,140.00 | 20,931 |
| 2023-07-03 | 608.00 | 625.00 | 608.00 | 617.00 | 12,340.00 | 11,274 |
| 2023-06-30 | 616.00 | 628.00 | 601.00 | 615.00 | 12,300.00 | 12,698 |
| 2023-06-29 | 642.00 | 642.00 | 601.00 | 601.00 | 12,020.00 | 28,235 |
| 2023-06-28 | 653.00 | 656.00 | 629.00 | 635.00 | 12,700.00 | 12,744 |
| 2023-06-27 | 660.00 | 662.00 | 610.00 | 653.00 | 13,060.00 | 14,626 |
| 2023-06-26 | 640.00 | 718.00 | 640.00 | 656.00 | 13,120.00 | 81,875 |
| 2023-06-23 | 660.00 | 660.00 | 632.00 | 639.00 | 12,780.00 | 16,445 |
| 2023-06-22 | 674.00 | 690.00 | 636.00 | 652.00 | 13,040.00 | 48,361 |
| 2023-06-21 | 700.00 | 712.00 | 666.00 | 671.00 | 13,420.00 | 53,938 |
| 2023-06-20 | 725.00 | 748.00 | 700.00 | 716.00 | 14,320.00 | 78,322 |
| 2023-06-19 | 680.00 | 729.00 | 671.00 | 715.00 | 14,300.00 | 205,979 |
| 2023-06-16 | 613.00 | 760.00 | 599.00 | 668.00 | 13,360.00 | 428,127 |
| 2023-06-15 | 611.00 | 618.00 | 600.00 | 607.00 | 12,140.00 | 14,047 |
| 2023-06-14 | 615.00 | 625.00 | 609.00 | 611.00 | 12,220.00 | 21,724 |
| 2023-06-13 | 620.00 | 627.00 | 610.00 | 626.00 | 12,520.00 | 21,710 |
| 2023-06-12 | 623.00 | 640.00 | 619.00 | 622.00 | 12,440.00 | 12,137 |
| 2023-06-09 | 625.00 | 630.00 | 616.00 | 624.00 | 12,480.00 | 27,168 |
| 2023-06-08 | 645.00 | 645.00 | 621.00 | 625.00 | 12,500.00 | 17,182 |
| 2023-06-07 | 647.00 | 656.00 | 630.00 | 637.00 | 12,740.00 | 26,854 |
| 2023-06-05 | 652.00 | 657.00 | 635.00 | 650.00 | 13,000.00 | 14,161 |
| 2023-06-02 | 658.00 | 669.00 | 649.00 | 651.00 | 13,020.00 | 18,368 |
| 2023-06-01 | 663.00 | 672.00 | 655.00 | 663.00 | 13,260.00 | 13,847 |
| 2023-05-31 | 676.00 | 688.00 | 662.00 | 665.00 | 13,300.00 | 9,013 |
| 2023-05-30 | 696.00 | 697.00 | 662.00 | 676.00 | 13,520.00 | 15,436 |
| 2023-05-26 | 700.00 | 700.00 | 667.00 | 672.00 | 13,440.00 | 12,013 |
| 2023-05-25 | 671.00 | 690.00 | 671.00 | 687.00 | 13,740.00 | 11,064 |
| 2023-05-24 | 696.00 | 698.00 | 671.00 | 672.00 | 13,440.00 | 25,734 |
| 2023-05-23 | 689.00 | 706.00 | 689.00 | 696.00 | 13,920.00 | 15,469 |
| 2023-05-22 | 665.00 | 709.00 | 665.00 | 696.00 | 13,920.00 | 29,731 |
| 2023-05-19 | 674.00 | 689.00 | 665.00 | 671.00 | 13,420.00 | 11,814 |
| 2023-05-18 | 674.00 | 674.00 | 657.00 | 663.00 | 13,260.00 | 8,369 |
| 2023-05-17 | 658.00 | 666.00 | 625.00 | 665.00 | 13,300.00 | 23,931 |
| 2023-05-16 | 669.00 | 669.00 | 646.00 | 659.00 | 13,180.00 | 15,203 |
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.