Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 898.00 | 898.00 | 850.00 | 858.00 | 17,160.00 | 40,018 |
| 2022-11-18 | 890.00 | 907.00 | 887.00 | 895.00 | 17,900.00 | 20,885 |
| 2022-11-17 | 895.00 | 909.00 | 867.00 | 900.00 | 18,000.00 | 47,309 |
| 2022-11-16 | 910.00 | 916.00 | 890.00 | 895.00 | 17,900.00 | 23,896 |
| 2022-11-15 | 901.00 | 915.00 | 884.00 | 909.00 | 18,180.00 | 28,726 |
| 2022-11-14 | 915.00 | 919.00 | 891.00 | 899.00 | 17,980.00 | 31,215 |
| 2022-11-11 | 915.00 | 932.00 | 904.00 | 909.00 | 18,180.00 | 26,749 |
| 2022-11-10 | 939.00 | 939.00 | 890.00 | 907.00 | 18,140.00 | 46,895 |
| 2022-11-09 | 957.00 | 957.00 | 932.00 | 940.00 | 18,800.00 | 15,202 |
| 2022-11-08 | 946.00 | 967.00 | 937.00 | 941.00 | 18,820.00 | 14,302 |
| 2022-11-07 | 918.00 | 958.00 | 903.00 | 946.00 | 18,920.00 | 28,111 |
| 2022-11-04 | 923.00 | 923.00 | 895.00 | 912.00 | 18,240.00 | 18,924 |
| 2022-11-03 | 916.00 | 921.00 | 900.00 | 921.00 | 18,420.00 | 21,342 |
| 2022-11-02 | 933.00 | 937.00 | 922.00 | 924.00 | 18,480.00 | 16,179 |
| 2022-11-01 | 922.00 | 944.00 | 920.00 | 927.00 | 18,540.00 | 20,489 |
| 2022-10-31 | 930.00 | 938.00 | 921.00 | 933.00 | 18,660.00 | 13,620 |
| 2022-10-28 | 938.00 | 943.00 | 921.00 | 926.00 | 18,520.00 | 23,314 |
| 2022-10-27 | 950.00 | 960.00 | 930.00 | 938.00 | 18,760.00 | 29,730 |
| 2022-10-26 | 964.00 | 981.00 | 942.00 | 950.00 | 19,000.00 | 24,889 |
| 2022-10-25 | 986.00 | 999.00 | 948.00 | 955.00 | 19,100.00 | 48,855 |
| 2022-10-24 | 1,060.00 | 1,060.00 | 980.00 | 985.00 | 19,700.00 | 29,846 |
| 2022-10-21 | 997.00 | 1,010.00 | 950.00 | 980.00 | 19,600.00 | 29,316 |
| 2022-10-20 | 1,025.00 | 1,035.00 | 992.00 | 999.00 | 19,980.00 | 37,247 |
| 2022-10-19 | 1,020.00 | 1,040.00 | 1,015.00 | 1,020.00 | 20,400.00 | 27,435 |
| 2022-10-18 | 1,025.00 | 1,060.00 | 1,000.00 | 1,015.00 | 20,300.00 | 46,305 |
| 2022-10-17 | 1,055.00 | 1,055.00 | 1,000.00 | 1,015.00 | 20,300.00 | 87,975 |
| 2022-10-14 | 1,065.00 | 1,115.00 | 1,030.00 | 1,060.00 | 21,200.00 | 79,613 |
| 2022-10-13 | 1,010.00 | 1,060.00 | 970.00 | 1,050.00 | 21,000.00 | 56,601 |
| 2022-10-12 | 1,030.00 | 1,060.00 | 993.00 | 1,005.00 | 20,100.00 | 76,051 |
| 2022-10-11 | 1,170.00 | 1,170.00 | 1,045.00 | 1,055.00 | 21,100.00 | 80,465 |
| 2022-10-07 | 1,225.00 | 1,260.00 | 1,165.00 | 1,185.00 | 23,700.00 | 62,637 |
| 2022-10-06 | 1,150.00 | 1,250.00 | 1,135.00 | 1,215.00 | 24,300.00 | 94,198 |
| 2022-10-05 | 1,200.00 | 1,245.00 | 1,125.00 | 1,150.00 | 23,000.00 | 94,350 |
| 2022-10-04 | 1,180.00 | 1,250.00 | 1,180.00 | 1,190.00 | 23,800.00 | 83,352 |
| 2022-09-30 | 1,150.00 | 1,190.00 | 1,100.00 | 1,190.00 | 23,800.00 | 86,214 |
| 2022-09-29 | 1,240.00 | 1,265.00 | 1,175.00 | 1,185.00 | 23,700.00 | 96,856 |
| 2022-09-28 | 1,280.00 | 1,350.00 | 1,190.00 | 1,215.00 | 24,300.00 | 285,159 |
| 2022-09-27 | 1,380.00 | 1,440.00 | 1,150.00 | 1,275.00 | 25,500.00 | 397,320 |
| 2022-09-26 | 1,260.00 | 1,540.00 | 1,240.00 | 1,360.00 | 27,200.00 | 1,226,925 |
| 2022-09-23 | 1,080.00 | 1,370.00 | 1,045.00 | 1,305.00 | 26,100.00 | 1,278,737 |
| 2022-09-22 | 1,010.00 | 1,125.00 | 910.00 | 1,055.00 | 21,100.00 | 152,271 |
| 2022-09-21 | 1,030.00 | 1,030.00 | 942.00 | 986.00 | 19,720.00 | 76,449 |
| 2022-09-20 | 1,125.00 | 1,155.00 | 1,015.00 | 1,045.00 | 20,900.00 | 150,777 |
| 2022-08-24 | 2,540.00 | 2,810.00 | 2,525.00 | 2,610.00 | 20,880.00 | 312,658 |
| 2022-08-23 | 2,580.00 | 2,640.00 | 2,440.00 | 2,515.00 | 20,120.00 | 146,555 |
| 2022-08-22 | 2,645.00 | 2,785.00 | 2,605.00 | 2,635.00 | 21,080.00 | 204,441 |
| 2022-08-19 | 2,670.00 | 2,775.00 | 2,530.00 | 2,645.00 | 21,160.00 | 517,520 |
| 2022-08-18 | 3,520.00 | 3,550.00 | 2,505.00 | 2,560.00 | 20,480.00 | 1,092,346 |
| 2022-08-17 | 3,585.00 | 3,635.00 | 3,370.00 | 3,575.00 | 28,600.00 | 75,769 |
| 2022-08-16 | 4,195.00 | 4,210.00 | 3,325.00 | 3,590.00 | 28,720.00 | 312,837 |
| 2022-08-12 | 4,495.00 | 4,600.00 | 4,100.00 | 4,190.00 | 33,520.00 | 88,745 |
| 2022-08-11 | 4,530.00 | 4,620.00 | 4,440.00 | 4,500.00 | 36,000.00 | 27,236 |
| 2022-08-10 | 4,665.00 | 4,690.00 | 4,475.00 | 4,530.00 | 36,240.00 | 28,495 |
| 2022-08-09 | 4,770.00 | 4,815.00 | 4,615.00 | 4,635.00 | 37,080.00 | 26,041 |
| 2022-08-08 | 4,950.00 | 4,980.00 | 4,745.00 | 4,770.00 | 38,160.00 | 69,784 |
| 2022-08-05 | 4,700.00 | 4,770.00 | 4,620.00 | 4,750.00 | 38,000.00 | 18,087 |
| 2022-08-04 | 4,770.00 | 4,850.00 | 4,675.00 | 4,735.00 | 37,880.00 | 32,106 |
| 2022-08-03 | 4,710.00 | 4,920.00 | 4,670.00 | 4,750.00 | 38,000.00 | 75,419 |
| 2022-08-02 | 4,725.00 | 4,830.00 | 4,550.00 | 4,600.00 | 36,800.00 | 30,898 |
| 2022-08-01 | 4,720.00 | 4,835.00 | 4,695.00 | 4,725.00 | 37,800.00 | 21,600 |
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.