Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8,600.00 | 8,600.00 | 7,520.00 | 7,690.00 | 7,690.00 | 420,067 |
| 2026-04-20 | 7,900.00 | 7,900.00 | 7,200.00 | 7,690.00 | 7,690.00 | 234,690 |
| 2026-04-17 | 7,620.00 | 8,050.00 | 7,410.00 | 7,700.00 | 7,700.00 | 134,169 |
| 2026-04-16 | 8,140.00 | 8,250.00 | 7,510.00 | 7,620.00 | 7,620.00 | 287,190 |
| 2026-04-15 | 7,600.00 | 8,350.00 | 7,340.00 | 8,140.00 | 8,140.00 | 416,580 |
| 2026-04-14 | 7,760.00 | 7,770.00 | 6,990.00 | 7,600.00 | 7,600.00 | 306,541 |
| 2026-04-13 | 7,770.00 | 8,040.00 | 7,200.00 | 7,670.00 | 7,670.00 | 283,486 |
| 2026-04-10 | 7,680.00 | 8,200.00 | 7,520.00 | 7,770.00 | 7,770.00 | 428,305 |
| 2026-04-09 | 7,000.00 | 7,500.00 | 6,920.00 | 7,450.00 | 7,450.00 | 575,282 |
| 2026-04-08 | 6,590.00 | 7,150.00 | 6,310.00 | 6,950.00 | 6,950.00 | 495,450 |
| 2026-04-07 | 6,650.00 | 6,990.00 | 5,610.00 | 6,430.00 | 6,430.00 | 795,842 |
| 2026-04-06 | 7,080.00 | 7,620.00 | 6,380.00 | 6,920.00 | 6,920.00 | 707,484 |
| 2026-04-02 | 6,600.00 | 7,060.00 | 5,560.00 | 6,650.00 | 6,650.00 | 1,397,389 |
| 2026-04-01 | 5,200.00 | 6,140.00 | 4,960.00 | 6,140.00 | 6,140.00 | 1,780,046 |
| 2026-03-31 | 4,815.00 | 4,840.00 | 4,545.00 | 4,730.00 | 4,730.00 | 331,905 |
| 2026-03-30 | 4,375.00 | 4,810.00 | 4,145.00 | 4,695.00 | 4,695.00 | 544,888 |
| 2026-03-27 | 4,010.00 | 5,200.00 | 4,010.00 | 4,585.00 | 4,585.00 | 2,094,524 |
| 2026-03-26 | 4,250.00 | 4,265.00 | 3,900.00 | 4,010.00 | 4,010.00 | 433,692 |
| 2026-03-25 | 3,995.00 | 4,040.00 | 3,600.00 | 3,995.00 | 3,995.00 | 786,794 |
| 2026-03-24 | 4,290.00 | 4,780.00 | 3,925.00 | 3,995.00 | 3,995.00 | 3,960,528 |
| 2026-03-23 | 3,925.00 | 3,925.00 | 3,610.00 | 3,925.00 | 3,925.00 | 1,184,761 |
| 2026-03-20 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 414,468 |
| 2026-02-26 | 1,034.00 | 1,300.00 | 995.00 | 1,162.00 | 2,324.00 | 1,636,206 |
| 2026-02-25 | 950.00 | 1,044.00 | 930.00 | 1,032.00 | 2,064.00 | 531,800 |
| 2026-02-24 | 923.00 | 1,099.00 | 923.00 | 951.00 | 1,902.00 | 498,262 |
| 2026-02-23 | 930.00 | 953.00 | 845.00 | 922.00 | 1,844.00 | 216,887 |
| 2026-02-20 | 911.00 | 950.00 | 873.00 | 890.00 | 1,780.00 | 190,957 |
| 2026-02-19 | 876.00 | 938.00 | 815.00 | 911.00 | 1,822.00 | 468,691 |
| 2026-02-13 | 837.00 | 920.00 | 801.00 | 877.00 | 1,754.00 | 785,522 |
| 2026-02-12 | 772.00 | 870.00 | 772.00 | 829.00 | 1,658.00 | 554,078 |
| 2026-02-11 | 793.00 | 803.00 | 766.00 | 772.00 | 1,544.00 | 120,584 |
| 2026-02-10 | 825.00 | 825.00 | 771.00 | 793.00 | 1,586.00 | 129,063 |
| 2026-02-09 | 826.00 | 850.00 | 797.00 | 806.00 | 1,612.00 | 278,516 |
| 2026-02-06 | 793.00 | 970.00 | 767.00 | 803.00 | 1,606.00 | 729,639 |
| 2026-02-05 | 810.00 | 820.00 | 780.00 | 803.00 | 1,606.00 | 69,638 |
| 2026-02-04 | 790.00 | 810.00 | 774.00 | 801.00 | 1,602.00 | 82,422 |
| 2026-02-03 | 802.00 | 818.00 | 751.00 | 790.00 | 1,580.00 | 170,052 |
| 2026-02-02 | 794.00 | 828.00 | 770.00 | 807.00 | 1,614.00 | 160,455 |
| 2026-01-30 | 823.00 | 823.00 | 794.00 | 794.00 | 1,588.00 | 192,408 |
| 2026-01-29 | 837.00 | 840.00 | 810.00 | 830.00 | 1,660.00 | 45,921 |
| 2026-01-28 | 833.00 | 841.00 | 813.00 | 837.00 | 1,674.00 | 76,733 |
| 2026-01-27 | 867.00 | 907.00 | 822.00 | 833.00 | 1,666.00 | 190,217 |
| 2026-01-26 | 853.00 | 889.00 | 806.00 | 865.00 | 1,730.00 | 173,776 |
| 2026-01-23 | 880.00 | 947.00 | 860.00 | 860.00 | 1,720.00 | 367,759 |
| 2026-01-22 | 866.00 | 920.00 | 826.00 | 875.00 | 1,750.00 | 298,065 |
| 2026-01-21 | 880.00 | 881.00 | 830.00 | 860.00 | 1,720.00 | 60,654 |
| 2026-01-20 | 861.00 | 887.00 | 834.00 | 880.00 | 1,760.00 | 52,209 |
| 2026-01-19 | 971.00 | 971.00 | 847.00 | 861.00 | 1,722.00 | 114,745 |
| 2026-01-16 | 940.00 | 941.00 | 890.00 | 917.00 | 1,834.00 | 136,104 |
| 2026-01-15 | 920.00 | 945.00 | 888.00 | 931.00 | 1,862.00 | 123,442 |
| 2026-01-14 | 904.00 | 954.00 | 882.00 | 910.00 | 1,820.00 | 142,438 |
| 2026-01-13 | 899.00 | 920.00 | 867.00 | 904.00 | 1,808.00 | 66,167 |
| 2026-01-12 | 907.00 | 924.00 | 842.00 | 873.00 | 1,746.00 | 215,255 |
| 2026-01-09 | 922.00 | 970.00 | 877.00 | 908.00 | 1,816.00 | 150,771 |
| 2026-01-08 | 944.00 | 1,026.00 | 871.00 | 920.00 | 1,840.00 | 388,301 |
| 2026-01-07 | 931.00 | 979.00 | 861.00 | 944.00 | 1,888.00 | 415,813 |
| 2026-01-06 | 805.00 | 914.00 | 789.00 | 912.00 | 1,824.00 | 493,760 |
| 2026-01-05 | 769.00 | 815.00 | 756.00 | 805.00 | 1,610.00 | 74,977 |
| 2026-01-02 | 732.00 | 774.00 | 730.00 | 769.00 | 1,538.00 | 38,950 |
| 2025-12-30 | 768.00 | 780.00 | 731.00 | 732.00 | 1,464.00 | 33,100 |
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.