Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4,720.00 | 4,765.00 | 4,650.00 | 4,720.00 | 37,760.00 | 18,773 |
| 2022-07-28 | 5,150.00 | 5,190.00 | 4,700.00 | 4,725.00 | 37,800.00 | 58,665 |
| 2022-07-27 | 4,720.00 | 4,905.00 | 4,700.00 | 4,900.00 | 39,200.00 | 37,478 |
| 2022-07-26 | 4,790.00 | 4,845.00 | 4,680.00 | 4,750.00 | 38,000.00 | 24,380 |
| 2022-07-25 | 4,695.00 | 4,940.00 | 4,680.00 | 4,800.00 | 38,400.00 | 47,813 |
| 2022-07-22 | 4,760.00 | 4,900.00 | 4,650.00 | 4,690.00 | 37,520.00 | 27,481 |
| 2022-07-21 | 5,000.00 | 5,020.00 | 4,720.00 | 4,820.00 | 38,560.00 | 48,180 |
| 2022-07-20 | 5,030.00 | 5,030.00 | 4,790.00 | 4,940.00 | 39,520.00 | 36,093 |
| 2022-07-19 | 4,980.00 | 5,150.00 | 4,745.00 | 4,935.00 | 39,480.00 | 74,219 |
| 2022-07-18 | 4,460.00 | 4,990.00 | 4,460.00 | 4,900.00 | 39,200.00 | 102,541 |
| 2022-07-15 | 4,570.00 | 4,620.00 | 4,420.00 | 4,445.00 | 35,560.00 | 15,961 |
| 2022-07-14 | 4,490.00 | 4,645.00 | 4,490.00 | 4,580.00 | 36,640.00 | 17,736 |
| 2022-07-13 | 4,790.00 | 4,790.00 | 4,480.00 | 4,580.00 | 36,640.00 | 24,897 |
| 2022-07-12 | 4,890.00 | 5,150.00 | 4,415.00 | 4,660.00 | 37,280.00 | 143,888 |
| 2022-07-11 | 4,850.00 | 4,910.00 | 4,725.00 | 4,900.00 | 39,200.00 | 21,400 |
| 2022-07-08 | 5,000.00 | 5,080.00 | 4,740.00 | 4,765.00 | 38,120.00 | 40,953 |
| 2022-07-07 | 4,695.00 | 4,870.00 | 4,550.00 | 4,840.00 | 38,720.00 | 29,507 |
| 2022-07-06 | 4,370.00 | 5,090.00 | 4,370.00 | 4,690.00 | 37,520.00 | 108,139 |
| 2022-07-05 | 4,280.00 | 4,505.00 | 4,040.00 | 4,370.00 | 34,960.00 | 44,087 |
| 2022-07-04 | 4,760.00 | 4,850.00 | 4,280.00 | 4,280.00 | 34,240.00 | 57,299 |
| 2022-07-01 | 3,995.00 | 5,030.00 | 3,995.00 | 4,700.00 | 37,600.00 | 415,184 |
| 2022-06-30 | 4,395.00 | 4,700.00 | 3,955.00 | 3,955.00 | 31,640.00 | 99,090 |
| 2022-06-29 | 4,520.00 | 4,580.00 | 4,150.00 | 4,300.00 | 34,400.00 | 73,938 |
| 2022-06-28 | 5,040.00 | 5,050.00 | 4,440.00 | 4,625.00 | 37,000.00 | 96,985 |
| 2022-06-27 | 4,815.00 | 5,230.00 | 4,815.00 | 5,010.00 | 40,080.00 | 71,715 |
| 2022-06-24 | 5,620.00 | 5,970.00 | 4,530.00 | 4,810.00 | 38,480.00 | 190,713 |
| 2022-06-23 | 6,700.00 | 6,700.00 | 5,270.00 | 5,470.00 | 43,760.00 | 229,275 |
| 2022-06-22 | 7,000.00 | 7,080.00 | 6,520.00 | 6,780.00 | 54,240.00 | 110,451 |
| 2022-06-21 | 6,770.00 | 7,020.00 | 6,350.00 | 6,480.00 | 51,840.00 | 110,693 |
| 2022-06-20 | 5,650.00 | 6,480.00 | 5,620.00 | 6,480.00 | 51,840.00 | 110,258 |
| 2022-06-17 | 6,350.00 | 6,350.00 | 5,440.00 | 5,600.00 | 44,800.00 | 89,440 |
| 2022-06-16 | 6,680.00 | 6,950.00 | 6,020.00 | 6,390.00 | 51,120.00 | 60,061 |
| 2022-06-15 | 6,720.00 | 7,150.00 | 5,950.00 | 6,610.00 | 52,880.00 | 127,053 |
| 2022-06-14 | 6,600.00 | 7,210.00 | 6,330.00 | 6,870.00 | 54,960.00 | 129,390 |
| 2022-06-13 | 6,020.00 | 7,450.00 | 5,920.00 | 6,720.00 | 53,760.00 | 249,939 |
| 2022-06-10 | 5,910.00 | 6,180.00 | 5,900.00 | 6,050.00 | 48,400.00 | 47,018 |
| 2022-06-09 | 6,000.00 | 6,070.00 | 5,920.00 | 6,000.00 | 48,000.00 | 39,304 |
| 2022-06-08 | 5,780.00 | 6,080.00 | 5,750.00 | 5,850.00 | 46,800.00 | 68,256 |
| 2022-06-07 | 5,780.00 | 6,170.00 | 5,700.00 | 5,700.00 | 45,600.00 | 92,081 |
| 2022-06-03 | 5,530.00 | 5,900.00 | 5,450.00 | 5,800.00 | 46,400.00 | 73,579 |
| 2022-06-02 | 5,370.00 | 5,680.00 | 5,270.00 | 5,540.00 | 44,320.00 | 50,736 |
| 2022-05-31 | 5,200.00 | 5,420.00 | 5,000.00 | 5,330.00 | 42,640.00 | 52,504 |
| 2022-05-30 | 5,210.00 | 5,330.00 | 4,990.00 | 5,250.00 | 42,000.00 | 50,033 |
| 2022-05-27 | 4,950.00 | 5,060.00 | 4,830.00 | 5,010.00 | 40,080.00 | 40,784 |
| 2022-05-26 | 4,850.00 | 5,150.00 | 4,805.00 | 5,050.00 | 40,400.00 | 51,723 |
| 2022-05-25 | 5,170.00 | 5,170.00 | 4,810.00 | 4,860.00 | 38,880.00 | 47,097 |
| 2022-05-24 | 5,360.00 | 5,460.00 | 4,830.00 | 5,110.00 | 40,880.00 | 109,344 |
| 2022-05-23 | 5,270.00 | 5,840.00 | 5,220.00 | 5,350.00 | 42,800.00 | 207,360 |
| 2022-05-20 | 4,900.00 | 6,180.00 | 4,875.00 | 5,320.00 | 42,560.00 | 672,379 |
| 2022-05-19 | 4,300.00 | 4,990.00 | 4,300.00 | 4,990.00 | 39,920.00 | 444,135 |
| 2022-05-18 | 4,515.00 | 4,780.00 | 4,400.00 | 4,490.00 | 35,920.00 | 252,027 |
| 2022-05-17 | 4,255.00 | 4,680.00 | 4,220.00 | 4,505.00 | 36,040.00 | 294,272 |
| 2022-05-16 | 4,200.00 | 4,500.00 | 4,105.00 | 4,290.00 | 34,320.00 | 234,238 |
| 2022-05-13 | 4,185.00 | 4,595.00 | 4,040.00 | 4,235.00 | 33,880.00 | 443,110 |
| 2022-05-12 | 4,760.00 | 4,820.00 | 4,090.00 | 4,215.00 | 33,720.00 | 245,986 |
| 2022-05-11 | 4,765.00 | 5,280.00 | 4,535.00 | 4,800.00 | 38,400.00 | 794,018 |
| 2022-05-10 | 5,730.00 | 6,000.00 | 4,210.00 | 4,655.00 | 37,240.00 | 1,761,537 |
| 2022-05-09 | 4,985.00 | 4,985.00 | 4,700.00 | 4,985.00 | 39,880.00 | 193,908 |
| 2022-05-06 | 3,300.00 | 3,835.00 | 3,300.00 | 3,835.00 | 30,680.00 | 1,086,240 |
| 2022-05-04 | 2,900.00 | 2,960.00 | 2,870.00 | 2,950.00 | 23,600.00 | 59,197 |
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.