Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 2,215.00 | 2,280.00 | 2,060.00 | 2,110.00 | 4,220.00 | 415,094 |
| 2025-07-02 | 2,015.00 | 2,460.00 | 1,931.00 | 2,210.00 | 4,420.00 | 1,599,588 |
| 2025-07-01 | 2,150.00 | 2,190.00 | 1,940.00 | 2,000.00 | 4,000.00 | 772,686 |
| 2025-06-30 | 1,816.00 | 2,360.00 | 1,816.00 | 2,150.00 | 4,300.00 | 4,085,874 |
| 2025-06-27 | 1,650.00 | 1,890.00 | 1,641.00 | 1,816.00 | 3,632.00 | 1,139,598 |
| 2025-06-26 | 1,555.00 | 1,974.00 | 1,523.00 | 1,682.00 | 3,364.00 | 3,559,751 |
| 2025-06-25 | 1,358.00 | 1,642.00 | 1,301.00 | 1,520.00 | 3,040.00 | 1,265,368 |
| 2025-06-24 | 1,439.00 | 1,439.00 | 1,340.00 | 1,405.00 | 2,810.00 | 275,107 |
| 2025-06-23 | 1,379.00 | 1,515.00 | 1,365.00 | 1,445.00 | 2,890.00 | 652,328 |
| 2025-06-20 | 1,300.00 | 1,536.00 | 1,295.00 | 1,358.00 | 2,716.00 | 1,282,771 |
| 2025-06-19 | 1,284.00 | 1,342.00 | 1,251.00 | 1,292.00 | 2,584.00 | 101,174 |
| 2025-06-18 | 1,222.00 | 1,290.00 | 1,136.00 | 1,284.00 | 2,568.00 | 145,177 |
| 2025-06-17 | 1,279.00 | 1,279.00 | 1,226.00 | 1,234.00 | 2,468.00 | 48,169 |
| 2025-06-16 | 1,300.00 | 1,300.00 | 1,231.00 | 1,279.00 | 2,558.00 | 56,741 |
| 2025-06-13 | 1,285.00 | 1,312.00 | 1,222.00 | 1,310.00 | 2,620.00 | 111,632 |
| 2025-06-12 | 1,319.00 | 1,327.00 | 1,253.00 | 1,285.00 | 2,570.00 | 143,332 |
| 2025-06-11 | 1,299.00 | 1,330.00 | 1,254.00 | 1,278.00 | 2,556.00 | 70,665 |
| 2025-06-10 | 1,311.00 | 1,344.00 | 1,260.00 | 1,299.00 | 2,598.00 | 93,094 |
| 2025-06-09 | 1,358.00 | 1,392.00 | 1,271.00 | 1,273.00 | 2,546.00 | 180,648 |
| 2025-06-05 | 1,332.00 | 1,350.00 | 1,270.00 | 1,327.00 | 2,654.00 | 124,268 |
| 2025-06-04 | 1,308.00 | 1,349.00 | 1,240.00 | 1,331.00 | 2,662.00 | 187,695 |
| 2025-06-02 | 1,279.00 | 1,325.00 | 1,246.00 | 1,307.00 | 2,614.00 | 103,668 |
| 2025-05-30 | 1,358.00 | 1,390.00 | 1,278.00 | 1,279.00 | 2,558.00 | 153,292 |
| 2025-05-29 | 1,394.00 | 1,445.00 | 1,303.00 | 1,355.00 | 2,710.00 | 266,462 |
| 2025-05-28 | 1,420.00 | 1,432.00 | 1,333.00 | 1,343.00 | 2,686.00 | 279,012 |
| 2025-05-27 | 1,350.00 | 1,529.00 | 1,256.00 | 1,386.00 | 2,772.00 | 1,362,175 |
| 2025-05-26 | 1,480.00 | 1,540.00 | 1,319.00 | 1,352.00 | 2,704.00 | 1,440,761 |
| 2025-05-23 | 1,155.00 | 1,490.00 | 1,120.00 | 1,300.00 | 2,600.00 | 2,677,072 |
| 2025-05-22 | 1,130.00 | 1,325.00 | 1,082.00 | 1,155.00 | 2,310.00 | 747,030 |
| 2025-05-21 | 1,090.00 | 1,128.00 | 1,048.00 | 1,115.00 | 2,230.00 | 53,951 |
| 2025-05-20 | 1,093.00 | 1,139.00 | 1,005.00 | 1,069.00 | 2,138.00 | 105,320 |
| 2025-05-19 | 1,190.00 | 1,210.00 | 1,074.00 | 1,092.00 | 2,184.00 | 165,493 |
| 2025-05-16 | 1,183.00 | 1,196.00 | 1,110.00 | 1,190.00 | 2,380.00 | 193,672 |
| 2025-05-15 | 1,139.00 | 1,377.00 | 1,058.00 | 1,197.00 | 2,394.00 | 984,662 |
| 2025-05-14 | 1,091.00 | 1,250.00 | 1,056.00 | 1,148.00 | 2,296.00 | 444,874 |
| 2025-05-13 | 1,178.00 | 1,182.00 | 1,085.00 | 1,091.00 | 2,182.00 | 179,391 |
| 2025-05-12 | 1,116.00 | 1,227.00 | 1,081.00 | 1,140.00 | 2,280.00 | 426,486 |
| 2025-05-09 | 1,323.00 | 1,389.00 | 1,188.00 | 1,188.00 | 2,376.00 | 703,343 |
| 2025-05-08 | 1,295.00 | 1,746.00 | 1,283.00 | 1,380.00 | 2,760.00 | 4,882,391 |
| 2025-05-07 | 1,402.00 | 1,402.00 | 1,262.00 | 1,402.00 | 2,804.00 | 1,999,603 |
| 2025-05-02 | 831.00 | 1,079.00 | 831.00 | 1,079.00 | 2,158.00 | 400,580 |
| 2025-04-30 | 909.00 | 909.00 | 830.00 | 830.00 | 1,660.00 | 60,045 |
| 2025-04-29 | 918.00 | 918.00 | 869.00 | 884.00 | 1,768.00 | 120,773 |
| 2025-04-28 | 936.00 | 941.00 | 895.00 | 918.00 | 1,836.00 | 68,015 |
| 2025-04-25 | 913.00 | 942.00 | 879.00 | 900.00 | 1,800.00 | 107,230 |
| 2025-04-24 | 1,001.00 | 1,001.00 | 896.00 | 906.00 | 1,812.00 | 206,157 |
| 2025-04-23 | 959.00 | 1,108.00 | 929.00 | 1,001.00 | 2,002.00 | 486,761 |
| 2025-04-22 | 1,020.00 | 1,029.00 | 953.00 | 958.00 | 1,916.00 | 172,500 |
| 2025-04-21 | 1,091.00 | 1,093.00 | 1,007.00 | 1,022.00 | 2,044.00 | 159,374 |
| 2025-04-18 | 1,220.00 | 1,220.00 | 1,032.00 | 1,045.00 | 2,090.00 | 507,647 |
| 2025-04-17 | 1,355.00 | 1,355.00 | 1,120.00 | 1,169.00 | 2,338.00 | 1,193,717 |
| 2025-04-16 | 958.00 | 1,281.00 | 958.00 | 1,279.00 | 2,558.00 | 4,276,746 |
| 2025-04-15 | 1,187.00 | 1,250.00 | 970.00 | 986.00 | 1,972.00 | 1,570,107 |
| 2025-04-14 | 856.00 | 1,112.00 | 856.00 | 1,112.00 | 2,224.00 | 5,221,925 |
| 2025-04-11 | 659.00 | 856.00 | 658.00 | 856.00 | 1,712.00 | 1,006,415 |
| 2025-04-10 | 645.00 | 662.00 | 645.00 | 659.00 | 1,318.00 | 20,030 |
| 2025-04-09 | 664.00 | 690.00 | 645.00 | 645.00 | 1,290.00 | 38,670 |
| 2025-04-08 | 661.00 | 693.00 | 660.00 | 664.00 | 1,328.00 | 17,006 |
| 2025-04-07 | 688.00 | 697.00 | 655.00 | 660.00 | 1,320.00 | 81,245 |
| 2025-04-04 | 690.00 | 692.00 | 681.00 | 688.00 | 1,376.00 | 39,967 |
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.