Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 743.00 | 770.00 | 721.00 | 768.00 | 1,536.00 | 326,935 |
| 2025-12-26 | 725.00 | 809.00 | 700.00 | 721.00 | 1,442.00 | 447,953 |
| 2025-12-24 | 702.00 | 731.00 | 694.00 | 709.00 | 1,418.00 | 24,924 |
| 2025-12-23 | 703.00 | 717.00 | 689.00 | 708.00 | 1,416.00 | 273,260 |
| 2025-12-22 | 729.00 | 733.00 | 703.00 | 703.00 | 1,406.00 | 63,866 |
| 2025-12-19 | 710.00 | 732.00 | 690.00 | 729.00 | 1,458.00 | 68,776 |
| 2025-12-18 | 726.00 | 730.00 | 705.00 | 715.00 | 1,430.00 | 37,031 |
| 2025-12-17 | 731.00 | 738.00 | 720.00 | 720.00 | 1,440.00 | 31,938 |
| 2025-12-16 | 747.00 | 755.00 | 731.00 | 738.00 | 1,476.00 | 35,949 |
| 2025-12-15 | 754.00 | 787.00 | 742.00 | 755.00 | 1,510.00 | 59,709 |
| 2025-12-12 | 779.00 | 779.00 | 746.00 | 754.00 | 1,508.00 | 41,022 |
| 2025-12-11 | 771.00 | 788.00 | 762.00 | 763.00 | 1,526.00 | 25,188 |
| 2025-12-10 | 767.00 | 783.00 | 746.00 | 777.00 | 1,554.00 | 62,128 |
| 2025-12-09 | 790.00 | 800.00 | 762.00 | 767.00 | 1,534.00 | 39,384 |
| 2025-12-08 | 774.00 | 805.00 | 758.00 | 790.00 | 1,580.00 | 88,330 |
| 2025-12-05 | 750.00 | 770.00 | 748.00 | 753.00 | 1,506.00 | 50,687 |
| 2025-12-04 | 807.00 | 817.00 | 730.00 | 751.00 | 1,502.00 | 213,983 |
| 2025-12-03 | 796.00 | 818.00 | 788.00 | 807.00 | 1,614.00 | 43,985 |
| 2025-12-02 | 816.00 | 816.00 | 770.00 | 803.00 | 1,606.00 | 69,256 |
| 2025-12-01 | 795.00 | 862.00 | 786.00 | 817.00 | 1,634.00 | 243,223 |
| 2025-11-28 | 744.00 | 782.00 | 744.00 | 782.00 | 1,564.00 | 54,837 |
| 2025-11-27 | 785.00 | 785.00 | 711.00 | 751.00 | 1,502.00 | 59,906 |
| 2025-11-26 | 704.00 | 790.00 | 681.00 | 749.00 | 1,498.00 | 239,418 |
| 2025-11-25 | 730.00 | 730.00 | 688.00 | 693.00 | 1,386.00 | 116,047 |
| 2025-11-24 | 795.00 | 795.00 | 703.00 | 707.00 | 1,414.00 | 155,667 |
| 2025-11-21 | 775.00 | 781.00 | 750.00 | 768.00 | 1,536.00 | 159,226 |
| 2025-11-20 | 765.00 | 821.00 | 753.00 | 800.00 | 1,600.00 | 790,040 |
| 2025-11-19 | 801.00 | 819.00 | 761.00 | 765.00 | 1,530.00 | 146,594 |
| 2025-11-18 | 830.00 | 855.00 | 776.00 | 800.00 | 1,600.00 | 265,674 |
| 2025-11-17 | 833.00 | 990.00 | 832.00 | 838.00 | 1,676.00 | 777,325 |
| 2025-11-14 | 955.00 | 955.00 | 780.00 | 833.00 | 1,666.00 | 1,071,693 |
| 2025-11-13 | 980.00 | 1,000.00 | 890.00 | 949.00 | 1,898.00 | 676,353 |
| 2025-11-12 | 943.00 | 1,029.00 | 885.00 | 958.00 | 1,916.00 | 1,636,615 |
| 2025-11-11 | 1,544.00 | 1,571.00 | 1,077.00 | 1,077.00 | 2,154.00 | 2,668,778 |
| 2025-11-10 | 1,626.00 | 1,639.00 | 1,538.00 | 1,538.00 | 3,076.00 | 147,928 |
| 2025-11-07 | 1,683.00 | 1,687.00 | 1,595.00 | 1,626.00 | 3,252.00 | 77,498 |
| 2025-11-06 | 1,749.00 | 1,750.00 | 1,630.00 | 1,683.00 | 3,366.00 | 200,869 |
| 2025-11-05 | 1,740.00 | 1,740.00 | 1,500.00 | 1,668.00 | 3,336.00 | 520,141 |
| 2025-11-04 | 1,575.00 | 1,744.00 | 1,533.00 | 1,708.00 | 3,416.00 | 305,938 |
| 2025-11-03 | 1,640.00 | 1,680.00 | 1,500.00 | 1,595.00 | 3,190.00 | 371,640 |
| 2025-10-31 | 1,634.00 | 1,668.00 | 1,537.00 | 1,640.00 | 3,280.00 | 151,061 |
| 2025-10-30 | 1,607.00 | 1,688.00 | 1,560.00 | 1,636.00 | 3,272.00 | 162,623 |
| 2025-10-29 | 1,615.00 | 1,615.00 | 1,570.00 | 1,607.00 | 3,214.00 | 55,484 |
| 2025-10-28 | 1,620.00 | 1,710.00 | 1,553.00 | 1,607.00 | 3,214.00 | 76,582 |
| 2025-10-27 | 1,643.00 | 1,643.00 | 1,512.00 | 1,620.00 | 3,240.00 | 294,736 |
| 2025-10-24 | 1,650.00 | 1,659.00 | 1,540.00 | 1,643.00 | 3,286.00 | 185,309 |
| 2025-10-23 | 1,691.00 | 1,714.00 | 1,641.00 | 1,641.00 | 3,282.00 | 144,670 |
| 2025-10-22 | 1,682.00 | 1,751.00 | 1,654.00 | 1,712.00 | 3,424.00 | 77,586 |
| 2025-10-21 | 1,692.00 | 1,791.00 | 1,670.00 | 1,704.00 | 3,408.00 | 94,819 |
| 2025-10-20 | 1,700.00 | 1,747.00 | 1,681.00 | 1,692.00 | 3,384.00 | 93,926 |
| 2025-10-17 | 1,691.00 | 1,716.00 | 1,662.00 | 1,700.00 | 3,400.00 | 55,981 |
| 2025-10-16 | 1,704.00 | 1,734.00 | 1,660.00 | 1,691.00 | 3,382.00 | 74,003 |
| 2025-10-15 | 1,651.00 | 1,732.00 | 1,650.00 | 1,704.00 | 3,408.00 | 70,643 |
| 2025-10-14 | 1,579.00 | 1,785.00 | 1,450.00 | 1,702.00 | 3,404.00 | 414,029 |
| 2025-10-13 | 1,709.00 | 1,710.00 | 1,510.00 | 1,578.00 | 3,156.00 | 289,574 |
| 2025-10-10 | 1,730.00 | 1,778.00 | 1,709.00 | 1,709.00 | 3,418.00 | 34,723 |
| 2025-10-02 | 1,760.00 | 1,820.00 | 1,740.00 | 1,744.00 | 3,488.00 | 105,809 |
| 2025-10-01 | 1,847.00 | 1,847.00 | 1,773.00 | 1,782.00 | 3,564.00 | 56,239 |
| 2025-09-30 | 1,881.00 | 1,900.00 | 1,700.00 | 1,786.00 | 3,572.00 | 333,282 |
| 2025-09-29 | 1,877.00 | 2,225.00 | 1,790.00 | 1,881.00 | 3,762.00 | 976,117 |
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.