Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1,888.00 | 1,960.00 | 1,785.00 | 1,887.00 | 3,774.00 | 198,980 |
| 2025-09-25 | 1,851.00 | 1,990.00 | 1,760.00 | 1,930.00 | 3,860.00 | 720,216 |
| 2025-09-24 | 1,555.00 | 2,000.00 | 1,555.00 | 1,888.00 | 3,776.00 | 3,039,489 |
| 2025-09-23 | 1,457.00 | 1,600.00 | 1,418.00 | 1,582.00 | 3,164.00 | 222,156 |
| 2025-09-22 | 1,550.00 | 1,550.00 | 1,457.00 | 1,457.00 | 2,914.00 | 71,657 |
| 2025-09-19 | 1,532.00 | 1,656.00 | 1,510.00 | 1,520.00 | 3,040.00 | 211,606 |
| 2025-09-18 | 1,484.00 | 1,587.00 | 1,483.00 | 1,533.00 | 3,066.00 | 54,327 |
| 2025-09-17 | 1,483.00 | 1,502.00 | 1,400.00 | 1,484.00 | 2,968.00 | 26,768 |
| 2025-09-16 | 1,535.00 | 1,560.00 | 1,450.00 | 1,483.00 | 2,966.00 | 54,097 |
| 2025-09-15 | 1,504.00 | 1,549.00 | 1,474.00 | 1,535.00 | 3,070.00 | 46,599 |
| 2025-09-12 | 1,494.00 | 1,548.00 | 1,462.00 | 1,503.00 | 3,006.00 | 44,156 |
| 2025-09-11 | 1,530.00 | 1,539.00 | 1,491.00 | 1,504.00 | 3,008.00 | 46,846 |
| 2025-09-10 | 1,457.00 | 1,554.00 | 1,455.00 | 1,539.00 | 3,078.00 | 82,652 |
| 2025-09-09 | 1,447.00 | 1,477.00 | 1,447.00 | 1,471.00 | 2,942.00 | 31,970 |
| 2025-09-08 | 1,443.00 | 1,570.00 | 1,442.00 | 1,476.00 | 2,952.00 | 149,456 |
| 2025-09-05 | 1,287.00 | 1,625.00 | 1,226.00 | 1,457.00 | 2,914.00 | 974,660 |
| 2025-09-04 | 1,305.00 | 1,341.00 | 1,270.00 | 1,287.00 | 2,574.00 | 74,945 |
| 2025-09-03 | 1,339.00 | 1,399.00 | 1,298.00 | 1,317.00 | 2,634.00 | 136,047 |
| 2025-09-02 | 1,371.00 | 1,400.00 | 1,335.00 | 1,339.00 | 2,678.00 | 70,067 |
| 2025-09-01 | 1,420.00 | 1,561.00 | 1,340.00 | 1,390.00 | 2,780.00 | 173,314 |
| 2025-08-29 | 1,523.00 | 1,523.00 | 1,374.00 | 1,430.00 | 2,860.00 | 185,717 |
| 2025-08-28 | 1,526.00 | 1,618.00 | 1,502.00 | 1,523.00 | 3,046.00 | 101,262 |
| 2025-08-27 | 1,589.00 | 1,660.00 | 1,525.00 | 1,526.00 | 3,052.00 | 83,105 |
| 2025-08-26 | 1,527.00 | 1,630.00 | 1,501.00 | 1,590.00 | 3,180.00 | 116,952 |
| 2025-08-25 | 1,584.00 | 1,584.00 | 1,460.00 | 1,527.00 | 3,054.00 | 146,414 |
| 2025-08-22 | 1,620.00 | 1,672.00 | 1,565.00 | 1,584.00 | 3,168.00 | 122,247 |
| 2025-08-21 | 1,700.00 | 1,710.00 | 1,605.00 | 1,648.00 | 3,296.00 | 195,398 |
| 2025-08-20 | 1,690.00 | 1,950.00 | 1,655.00 | 1,735.00 | 3,470.00 | 1,195,067 |
| 2025-08-19 | 1,449.00 | 1,883.00 | 1,449.00 | 1,641.00 | 3,282.00 | 4,697,293 |
| 2025-08-18 | 1,695.00 | 1,699.00 | 1,431.00 | 1,449.00 | 2,898.00 | 423,824 |
| 2025-08-14 | 1,623.00 | 2,190.00 | 1,623.00 | 1,750.00 | 3,500.00 | 1,449,318 |
| 2025-08-13 | 1,638.00 | 1,865.00 | 1,597.00 | 1,725.00 | 3,450.00 | 197,938 |
| 2025-08-12 | 1,626.00 | 1,659.00 | 1,605.00 | 1,638.00 | 3,276.00 | 44,233 |
| 2025-08-11 | 1,657.00 | 1,676.00 | 1,600.00 | 1,640.00 | 3,280.00 | 64,511 |
| 2025-08-08 | 1,740.00 | 1,752.00 | 1,650.00 | 1,656.00 | 3,312.00 | 85,674 |
| 2025-08-07 | 1,719.00 | 1,797.00 | 1,705.00 | 1,755.00 | 3,510.00 | 59,232 |
| 2025-08-06 | 1,742.00 | 1,800.00 | 1,666.00 | 1,733.00 | 3,466.00 | 50,249 |
| 2025-08-05 | 1,782.00 | 1,859.00 | 1,730.00 | 1,773.00 | 3,546.00 | 79,104 |
| 2025-08-04 | 1,606.00 | 2,005.00 | 1,606.00 | 1,782.00 | 3,564.00 | 836,920 |
| 2025-08-01 | 1,799.00 | 1,801.00 | 1,606.00 | 1,606.00 | 3,212.00 | 95,698 |
| 2025-07-31 | 1,784.00 | 1,825.00 | 1,756.00 | 1,799.00 | 3,598.00 | 37,469 |
| 2025-07-30 | 1,750.00 | 1,834.00 | 1,750.00 | 1,784.00 | 3,568.00 | 90,166 |
| 2025-07-29 | 1,749.00 | 1,842.00 | 1,722.00 | 1,769.00 | 3,538.00 | 83,081 |
| 2025-07-28 | 1,800.00 | 1,811.00 | 1,553.00 | 1,764.00 | 3,528.00 | 258,376 |
| 2025-07-25 | 1,820.00 | 1,843.00 | 1,690.00 | 1,717.00 | 3,434.00 | 242,779 |
| 2025-07-24 | 1,908.00 | 1,911.00 | 1,761.00 | 1,820.00 | 3,640.00 | 232,323 |
| 2025-07-23 | 2,015.00 | 2,060.00 | 1,920.00 | 1,920.00 | 3,840.00 | 70,246 |
| 2025-07-22 | 1,992.00 | 2,080.00 | 1,946.00 | 2,010.00 | 4,020.00 | 117,016 |
| 2025-07-21 | 2,020.00 | 2,060.00 | 1,992.00 | 1,992.00 | 3,984.00 | 68,260 |
| 2025-07-18 | 2,055.00 | 2,160.00 | 1,997.00 | 2,035.00 | 4,070.00 | 115,121 |
| 2025-07-17 | 2,090.00 | 2,160.00 | 1,999.00 | 2,055.00 | 4,110.00 | 84,279 |
| 2025-07-16 | 2,195.00 | 2,220.00 | 2,045.00 | 2,090.00 | 4,180.00 | 140,206 |
| 2025-07-15 | 2,085.00 | 2,205.00 | 2,040.00 | 2,195.00 | 4,390.00 | 224,435 |
| 2025-07-14 | 1,950.00 | 2,100.00 | 1,826.00 | 2,085.00 | 4,170.00 | 171,659 |
| 2025-07-11 | 2,005.00 | 2,130.00 | 1,955.00 | 1,972.00 | 3,944.00 | 194,668 |
| 2025-07-10 | 2,010.00 | 2,140.00 | 2,000.00 | 2,000.00 | 4,000.00 | 102,564 |
| 2025-07-09 | 2,065.00 | 2,070.00 | 1,992.00 | 2,030.00 | 4,060.00 | 105,217 |
| 2025-07-08 | 2,000.00 | 2,130.00 | 1,915.00 | 2,080.00 | 4,160.00 | 246,009 |
| 2025-07-07 | 2,110.00 | 2,110.00 | 1,986.00 | 2,005.00 | 4,010.00 | 152,355 |
| 2025-07-04 | 2,115.00 | 2,320.00 | 1,961.00 | 2,130.00 | 4,260.00 | 318,151 |
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.