Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-16 | 669.00 | 669.00 | 646.00 | 659.00 | 13,180.00 | 15,203 |
| 2023-05-15 | 684.00 | 684.00 | 657.00 | 662.00 | 13,240.00 | 13,902 |
| 2023-05-12 | 702.00 | 702.00 | 675.00 | 683.00 | 13,660.00 | 13,089 |
| 2023-05-11 | 677.00 | 699.00 | 651.00 | 687.00 | 13,740.00 | 21,243 |
| 2023-05-10 | 700.00 | 700.00 | 665.00 | 668.00 | 13,360.00 | 34,861 |
| 2023-05-09 | 709.00 | 709.00 | 690.00 | 701.00 | 14,020.00 | 16,861 |
| 2023-05-08 | 693.00 | 721.00 | 690.00 | 706.00 | 14,120.00 | 33,136 |
| 2023-05-04 | 698.00 | 698.00 | 681.00 | 685.00 | 13,700.00 | 15,395 |
| 2023-05-03 | 699.00 | 705.00 | 674.00 | 687.00 | 13,740.00 | 24,206 |
| 2023-05-02 | 698.00 | 705.00 | 686.00 | 699.00 | 13,980.00 | 41,784 |
| 2023-04-28 | 642.00 | 748.00 | 639.00 | 693.00 | 13,860.00 | 173,532 |
| 2023-04-27 | 630.00 | 648.00 | 616.00 | 648.00 | 12,960.00 | 18,642 |
| 2023-04-26 | 642.00 | 651.00 | 624.00 | 624.00 | 12,480.00 | 29,338 |
| 2023-04-25 | 675.00 | 675.00 | 645.00 | 646.00 | 12,920.00 | 29,357 |
| 2023-04-24 | 675.00 | 685.00 | 663.00 | 667.00 | 13,340.00 | 18,230 |
| 2023-04-21 | 698.00 | 698.00 | 671.00 | 671.00 | 13,420.00 | 45,118 |
| 2023-04-20 | 707.00 | 710.00 | 690.00 | 698.00 | 13,960.00 | 35,300 |
| 2023-04-19 | 712.00 | 712.00 | 698.00 | 707.00 | 14,140.00 | 36,911 |
| 2023-04-18 | 728.00 | 728.00 | 702.00 | 707.00 | 14,140.00 | 47,258 |
| 2023-04-17 | 724.00 | 732.00 | 703.00 | 728.00 | 14,560.00 | 51,344 |
| 2023-04-14 | 739.00 | 739.00 | 714.00 | 719.00 | 14,380.00 | 31,806 |
| 2023-04-13 | 716.00 | 727.00 | 706.00 | 721.00 | 14,420.00 | 29,752 |
| 2023-04-12 | 720.00 | 735.00 | 715.00 | 716.00 | 14,320.00 | 34,056 |
| 2023-04-11 | 756.00 | 756.00 | 708.00 | 720.00 | 14,400.00 | 50,480 |
| 2023-04-10 | 738.00 | 770.00 | 718.00 | 750.00 | 15,000.00 | 47,164 |
| 2023-04-07 | 776.00 | 778.00 | 737.00 | 737.00 | 14,740.00 | 33,363 |
| 2023-04-06 | 784.00 | 785.00 | 766.00 | 778.00 | 15,560.00 | 12,502 |
| 2023-04-05 | 774.00 | 787.00 | 768.00 | 785.00 | 15,700.00 | 21,171 |
| 2023-04-04 | 765.00 | 780.00 | 756.00 | 774.00 | 15,480.00 | 17,750 |
| 2023-04-03 | 763.00 | 776.00 | 741.00 | 763.00 | 15,260.00 | 25,860 |
| 2023-03-31 | 816.00 | 818.00 | 747.00 | 763.00 | 15,260.00 | 69,185 |
| 2023-03-30 | 822.00 | 836.00 | 760.00 | 820.00 | 16,400.00 | 42,028 |
| 2023-03-29 | 770.00 | 828.00 | 764.00 | 825.00 | 16,500.00 | 49,195 |
| 2023-03-28 | 731.00 | 767.00 | 727.00 | 761.00 | 15,220.00 | 20,363 |
| 2023-03-27 | 720.00 | 776.00 | 711.00 | 731.00 | 14,620.00 | 20,268 |
| 2023-03-24 | 701.00 | 738.00 | 701.00 | 719.00 | 14,380.00 | 32,010 |
| 2023-03-23 | 758.00 | 774.00 | 737.00 | 745.00 | 14,900.00 | 16,673 |
| 2023-03-22 | 720.00 | 776.00 | 713.00 | 775.00 | 15,500.00 | 50,141 |
| 2023-03-21 | 745.00 | 745.00 | 707.00 | 720.00 | 14,400.00 | 12,379 |
| 2023-03-20 | 733.00 | 750.00 | 719.00 | 729.00 | 14,580.00 | 12,669 |
| 2023-03-17 | 718.00 | 765.00 | 701.00 | 731.00 | 14,620.00 | 34,187 |
| 2023-03-16 | 741.00 | 743.00 | 713.00 | 718.00 | 14,360.00 | 17,999 |
| 2023-03-15 | 736.00 | 755.00 | 736.00 | 741.00 | 14,820.00 | 7,368 |
| 2023-03-14 | 745.00 | 758.00 | 730.00 | 742.00 | 14,840.00 | 14,952 |
| 2023-03-13 | 744.00 | 760.00 | 737.00 | 755.00 | 15,100.00 | 8,296 |
| 2023-03-10 | 751.00 | 776.00 | 741.00 | 755.00 | 15,100.00 | 20,931 |
| 2023-03-09 | 762.00 | 795.00 | 755.00 | 762.00 | 15,240.00 | 18,990 |
| 2023-03-08 | 789.00 | 823.00 | 768.00 | 770.00 | 15,400.00 | 31,048 |
| 2023-03-07 | 738.00 | 802.00 | 722.00 | 790.00 | 15,800.00 | 54,973 |
| 2023-03-06 | 757.00 | 765.00 | 738.00 | 738.00 | 14,760.00 | 26,311 |
| 2023-03-03 | 770.00 | 820.00 | 753.00 | 758.00 | 15,160.00 | 25,185 |
| 2023-03-02 | 763.00 | 783.00 | 758.00 | 760.00 | 15,200.00 | 13,209 |
| 2023-02-28 | 768.00 | 776.00 | 766.00 | 770.00 | 15,400.00 | 10,964 |
| 2023-02-27 | 761.00 | 773.00 | 757.00 | 771.00 | 15,420.00 | 19,552 |
| 2023-02-24 | 782.00 | 801.00 | 764.00 | 768.00 | 15,360.00 | 31,428 |
| 2023-02-23 | 813.00 | 813.00 | 785.00 | 792.00 | 15,840.00 | 49,209 |
| 2023-02-22 | 818.00 | 829.00 | 801.00 | 813.00 | 16,260.00 | 21,151 |
| 2023-02-21 | 826.00 | 831.00 | 801.00 | 830.00 | 16,600.00 | 17,748 |
| 2023-02-20 | 811.00 | 844.00 | 805.00 | 825.00 | 16,500.00 | 31,795 |
| 2023-02-17 | 816.00 | 819.00 | 806.00 | 807.00 | 16,140.00 | 13,077 |
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.