Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 3,115.00 | 3,180.00 | 2,900.00 | 2,910.00 | 5,820.00 | 261,437 |
| 2024-10-02 | 3,300.00 | 3,900.00 | 3,040.00 | 3,115.00 | 6,230.00 | 3,832,858 |
| 2024-09-30 | 2,325.00 | 3,025.00 | 2,305.00 | 3,025.00 | 6,050.00 | 674,725 |
| 2024-09-27 | 2,490.00 | 2,525.00 | 2,310.00 | 2,330.00 | 4,660.00 | 103,342 |
| 2024-09-26 | 2,530.00 | 2,560.00 | 2,435.00 | 2,450.00 | 4,900.00 | 78,405 |
| 2024-09-25 | 2,605.00 | 2,700.00 | 2,490.00 | 2,545.00 | 5,090.00 | 67,139 |
| 2024-09-24 | 2,625.00 | 2,725.00 | 2,520.00 | 2,625.00 | 5,250.00 | 112,955 |
| 2024-09-23 | 3,050.00 | 3,100.00 | 2,610.00 | 2,625.00 | 5,250.00 | 273,988 |
| 2024-09-20 | 3,785.00 | 3,995.00 | 3,065.00 | 3,185.00 | 6,370.00 | 667,846 |
| 2024-08-28 | 19,900.00 | 20,000.00 | 18,160.00 | 18,920.00 | 7,568.00 | 115,275 |
| 2024-08-27 | 20,600.00 | 21,750.00 | 19,660.00 | 20,100.00 | 8,040.00 | 69,730 |
| 2024-08-26 | 22,350.00 | 22,400.00 | 20,850.00 | 21,050.00 | 8,420.00 | 91,155 |
| 2024-08-23 | 22,750.00 | 23,100.00 | 22,150.00 | 22,350.00 | 8,940.00 | 31,597 |
| 2024-08-22 | 23,000.00 | 23,300.00 | 22,700.00 | 22,750.00 | 9,100.00 | 25,202 |
| 2024-08-21 | 23,200.00 | 23,700.00 | 22,450.00 | 23,150.00 | 9,260.00 | 34,342 |
| 2024-08-20 | 24,900.00 | 25,100.00 | 22,800.00 | 23,000.00 | 9,200.00 | 83,192 |
| 2024-08-19 | 24,500.00 | 26,250.00 | 24,200.00 | 24,650.00 | 9,860.00 | 107,960 |
| 2024-08-16 | 25,300.00 | 25,300.00 | 24,050.00 | 24,600.00 | 9,840.00 | 47,532 |
| 2024-08-14 | 24,650.00 | 25,700.00 | 24,350.00 | 24,700.00 | 9,880.00 | 31,782 |
| 2024-08-13 | 25,900.00 | 26,800.00 | 24,400.00 | 24,650.00 | 9,860.00 | 69,180 |
| 2024-08-12 | 24,200.00 | 26,800.00 | 23,750.00 | 26,200.00 | 10,480.00 | 155,607 |
| 2024-08-09 | 23,550.00 | 24,500.00 | 23,100.00 | 24,500.00 | 9,800.00 | 74,360 |
| 2024-08-08 | 24,750.00 | 24,750.00 | 22,400.00 | 23,550.00 | 9,420.00 | 113,322 |
| 2024-08-07 | 25,050.00 | 26,500.00 | 24,200.00 | 24,400.00 | 9,760.00 | 107,262 |
| 2024-08-06 | 25,250.00 | 26,650.00 | 24,300.00 | 25,650.00 | 10,260.00 | 106,262 |
| 2024-08-05 | 25,800.00 | 26,500.00 | 24,000.00 | 25,250.00 | 10,100.00 | 127,392 |
| 2024-08-02 | 27,750.00 | 28,400.00 | 24,150.00 | 25,850.00 | 10,340.00 | 291,395 |
| 2024-08-01 | 25,000.00 | 29,950.00 | 25,000.00 | 27,050.00 | 10,820.00 | 757,012 |
| 2024-07-31 | 24,600.00 | 25,200.00 | 23,650.00 | 23,900.00 | 9,560.00 | 72,740 |
| 2024-07-30 | 26,500.00 | 27,500.00 | 24,750.00 | 25,000.00 | 10,000.00 | 192,512 |
| 2024-07-29 | 22,950.00 | 27,950.00 | 22,850.00 | 26,500.00 | 10,600.00 | 563,200 |
| 2024-07-26 | 22,100.00 | 25,150.00 | 21,700.00 | 22,750.00 | 9,100.00 | 115,672 |
| 2024-07-25 | 24,950.00 | 25,350.00 | 22,000.00 | 22,800.00 | 9,120.00 | 95,152 |
| 2024-07-24 | 24,800.00 | 26,000.00 | 24,100.00 | 24,100.00 | 9,640.00 | 66,327 |
| 2024-07-23 | 24,000.00 | 26,100.00 | 24,000.00 | 25,500.00 | 10,200.00 | 130,880 |
| 2024-07-22 | 24,000.00 | 26,650.00 | 23,300.00 | 24,000.00 | 9,600.00 | 193,572 |
| 2024-07-19 | 25,400.00 | 26,150.00 | 23,550.00 | 24,000.00 | 9,600.00 | 102,372 |
| 2024-07-18 | 25,500.00 | 28,000.00 | 24,000.00 | 25,900.00 | 10,360.00 | 217,207 |
| 2024-07-17 | 28,100.00 | 28,100.00 | 24,850.00 | 26,850.00 | 10,740.00 | 295,350 |
| 2024-07-16 | 24,950.00 | 29,500.00 | 23,950.00 | 28,600.00 | 11,440.00 | 605,512 |
| 2024-07-15 | 28,100.00 | 29,250.00 | 24,000.00 | 24,000.00 | 9,600.00 | 295,960 |
| 2024-07-12 | 28,100.00 | 29,800.00 | 27,000.00 | 28,100.00 | 11,240.00 | 234,452 |
| 2024-07-11 | 24,350.00 | 31,500.00 | 23,300.00 | 28,100.00 | 11,240.00 | 976,917 |
| 2024-07-10 | 23,100.00 | 25,600.00 | 21,900.00 | 24,250.00 | 9,700.00 | 338,707 |
| 2024-07-09 | 20,350.00 | 24,000.00 | 20,250.00 | 23,450.00 | 9,380.00 | 314,565 |
| 2024-07-08 | 20,100.00 | 22,500.00 | 19,990.00 | 21,000.00 | 8,400.00 | 329,320 |
| 2024-07-05 | 18,600.00 | 21,500.00 | 18,250.00 | 20,700.00 | 8,280.00 | 370,657 |
| 2024-07-04 | 18,290.00 | 20,550.00 | 17,620.00 | 19,040.00 | 7,616.00 | 678,115 |
| 2024-07-03 | 20,800.00 | 24,150.00 | 19,130.00 | 19,340.00 | 7,736.00 | 2,423,540 |
| 2024-07-02 | 16,710.00 | 19,050.00 | 16,700.00 | 19,050.00 | 7,620.00 | 1,126,422 |
| 2024-07-01 | 12,100.00 | 14,660.00 | 12,100.00 | 14,660.00 | 5,864.00 | 888,250 |
| 2024-06-28 | 9,680.00 | 11,600.00 | 9,680.00 | 11,280.00 | 4,512.00 | 401,115 |
| 2024-06-27 | 8,810.00 | 9,790.00 | 8,810.00 | 9,680.00 | 3,872.00 | 70,042 |
| 2024-06-26 | 8,700.00 | 9,070.00 | 8,700.00 | 8,810.00 | 3,524.00 | 12,695 |
| 2024-06-25 | 8,790.00 | 8,840.00 | 8,690.00 | 8,790.00 | 3,516.00 | 8,757 |
| 2024-06-24 | 8,950.00 | 9,010.00 | 8,090.00 | 8,790.00 | 3,516.00 | 43,035 |
| 2024-06-21 | 9,240.00 | 9,240.00 | 8,960.00 | 8,960.00 | 3,584.00 | 16,735 |
| 2024-06-20 | 9,120.00 | 9,330.00 | 9,090.00 | 9,240.00 | 3,696.00 | 11,897 |
| 2024-06-19 | 9,290.00 | 9,330.00 | 8,920.00 | 9,110.00 | 3,644.00 | 29,872 |
| 2024-06-18 | 9,440.00 | 9,460.00 | 9,230.00 | 9,290.00 | 3,716.00 | 51,970 |
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.