Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-16 | 804.00 | 834.00 | 796.00 | 817.00 | 16,340.00 | 26,985 |
| 2023-02-15 | 810.00 | 810.00 | 780.00 | 800.00 | 16,000.00 | 27,423 |
| 2023-02-14 | 811.00 | 815.00 | 798.00 | 800.00 | 16,000.00 | 26,590 |
| 2023-02-13 | 840.00 | 843.00 | 801.00 | 811.00 | 16,220.00 | 23,687 |
| 2023-02-10 | 864.00 | 865.00 | 830.00 | 843.00 | 16,860.00 | 26,348 |
| 2023-02-09 | 872.00 | 886.00 | 857.00 | 857.00 | 17,140.00 | 31,982 |
| 2023-02-08 | 870.00 | 875.00 | 863.00 | 872.00 | 17,440.00 | 18,077 |
| 2023-02-07 | 863.00 | 886.00 | 853.00 | 870.00 | 17,400.00 | 24,635 |
| 2023-02-06 | 850.00 | 880.00 | 842.00 | 867.00 | 17,340.00 | 37,161 |
| 2023-02-03 | 863.00 | 863.00 | 841.00 | 842.00 | 16,840.00 | 10,044 |
| 2023-02-02 | 835.00 | 880.00 | 835.00 | 851.00 | 17,020.00 | 24,826 |
| 2023-02-01 | 830.00 | 854.00 | 824.00 | 835.00 | 16,700.00 | 23,413 |
| 2023-01-31 | 860.00 | 860.00 | 828.00 | 830.00 | 16,600.00 | 20,263 |
| 2023-01-30 | 825.00 | 855.00 | 804.00 | 843.00 | 16,860.00 | 34,311 |
| 2023-01-27 | 810.00 | 825.00 | 803.00 | 822.00 | 16,440.00 | 29,768 |
| 2023-01-26 | 865.00 | 886.00 | 799.00 | 809.00 | 16,180.00 | 65,887 |
| 2023-01-25 | 798.00 | 888.00 | 793.00 | 861.00 | 17,220.00 | 96,437 |
| 2023-01-20 | 792.00 | 806.00 | 788.00 | 798.00 | 15,960.00 | 17,244 |
| 2023-01-19 | 817.00 | 824.00 | 780.00 | 790.00 | 15,800.00 | 36,515 |
| 2023-01-18 | 844.00 | 844.00 | 813.00 | 820.00 | 16,400.00 | 16,833 |
| 2023-01-17 | 843.00 | 862.00 | 821.00 | 844.00 | 16,880.00 | 25,954 |
| 2023-01-16 | 857.00 | 857.00 | 800.00 | 841.00 | 16,820.00 | 17,179 |
| 2023-01-13 | 865.00 | 870.00 | 841.00 | 848.00 | 16,960.00 | 13,760 |
| 2023-01-12 | 875.00 | 882.00 | 858.00 | 859.00 | 17,180.00 | 15,763 |
| 2023-01-11 | 905.00 | 905.00 | 871.00 | 876.00 | 17,520.00 | 17,658 |
| 2023-01-10 | 867.00 | 935.00 | 850.00 | 880.00 | 17,600.00 | 99,557 |
| 2023-01-09 | 834.00 | 866.00 | 829.00 | 857.00 | 17,140.00 | 35,137 |
| 2023-01-06 | 817.00 | 844.00 | 817.00 | 833.00 | 16,660.00 | 12,189 |
| 2023-01-05 | 840.00 | 840.00 | 806.00 | 834.00 | 16,680.00 | 18,158 |
| 2023-01-04 | 808.00 | 843.00 | 799.00 | 827.00 | 16,540.00 | 24,726 |
| 2023-01-03 | 779.00 | 815.00 | 753.00 | 807.00 | 16,140.00 | 24,486 |
| 2023-01-02 | 766.00 | 786.00 | 758.00 | 779.00 | 15,580.00 | 24,172 |
| 2022-12-29 | 782.00 | 792.00 | 765.00 | 778.00 | 15,560.00 | 17,847 |
| 2022-12-28 | 809.00 | 809.00 | 787.00 | 789.00 | 15,780.00 | 23,098 |
| 2022-12-27 | 806.00 | 818.00 | 795.00 | 805.00 | 16,100.00 | 17,899 |
| 2022-12-26 | 810.00 | 820.00 | 795.00 | 807.00 | 16,140.00 | 16,418 |
| 2022-12-23 | 835.00 | 835.00 | 802.00 | 810.00 | 16,200.00 | 23,990 |
| 2022-12-22 | 854.00 | 870.00 | 835.00 | 844.00 | 16,880.00 | 24,560 |
| 2022-12-21 | 873.00 | 875.00 | 852.00 | 854.00 | 17,080.00 | 17,694 |
| 2022-12-20 | 877.00 | 880.00 | 861.00 | 870.00 | 17,400.00 | 20,377 |
| 2022-12-19 | 881.00 | 892.00 | 870.00 | 877.00 | 17,540.00 | 19,852 |
| 2022-12-16 | 890.00 | 899.00 | 881.00 | 890.00 | 17,800.00 | 18,740 |
| 2022-12-15 | 890.00 | 908.00 | 890.00 | 896.00 | 17,920.00 | 21,893 |
| 2022-12-14 | 907.00 | 912.00 | 898.00 | 900.00 | 18,000.00 | 18,963 |
| 2022-12-13 | 910.00 | 923.00 | 897.00 | 904.00 | 18,080.00 | 28,238 |
| 2022-12-12 | 916.00 | 916.00 | 859.00 | 904.00 | 18,080.00 | 25,439 |
| 2022-12-09 | 905.00 | 918.00 | 895.00 | 909.00 | 18,180.00 | 24,812 |
| 2022-12-08 | 920.00 | 921.00 | 895.00 | 904.00 | 18,080.00 | 31,477 |
| 2022-12-07 | 950.00 | 960.00 | 896.00 | 918.00 | 18,360.00 | 86,226 |
| 2022-12-06 | 1,025.00 | 1,045.00 | 973.00 | 973.00 | 19,460.00 | 81,693 |
| 2022-12-05 | 982.00 | 1,015.00 | 971.00 | 1,010.00 | 20,200.00 | 44,747 |
| 2022-12-02 | 1,005.00 | 1,005.00 | 975.00 | 977.00 | 19,540.00 | 29,999 |
| 2022-12-01 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 20,100.00 | 34,047 |
| 2022-11-30 | 973.00 | 1,010.00 | 972.00 | 1,000.00 | 20,000.00 | 58,126 |
| 2022-11-29 | 966.00 | 987.00 | 961.00 | 981.00 | 19,620.00 | 50,243 |
| 2022-11-28 | 1,010.00 | 1,080.00 | 942.00 | 979.00 | 19,580.00 | 212,795 |
| 2022-11-25 | 1,100.00 | 1,135.00 | 987.00 | 1,010.00 | 20,200.00 | 331,826 |
| 2022-11-24 | 1,130.00 | 1,155.00 | 1,065.00 | 1,075.00 | 21,500.00 | 362,565 |
| 2022-11-23 | 885.00 | 1,135.00 | 885.00 | 1,135.00 | 22,700.00 | 1,053,936 |
| 2022-11-22 | 850.00 | 900.00 | 770.00 | 876.00 | 17,520.00 | 67,275 |
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.