Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 684.00 | 704.00 | 684.00 | 690.00 | 1,380.00 | 27,714 |
| 2025-04-02 | 705.00 | 711.00 | 691.00 | 692.00 | 1,384.00 | 27,965 |
| 2025-04-01 | 692.00 | 717.00 | 692.00 | 705.00 | 1,410.00 | 25,223 |
| 2025-03-31 | 680.00 | 712.00 | 650.00 | 692.00 | 1,384.00 | 78,414 |
| 2025-03-28 | 705.00 | 720.00 | 697.00 | 700.00 | 1,400.00 | 21,790 |
| 2025-03-27 | 720.00 | 725.00 | 701.00 | 705.00 | 1,410.00 | 50,124 |
| 2025-03-26 | 701.00 | 725.00 | 701.00 | 720.00 | 1,440.00 | 56,019 |
| 2025-03-25 | 715.00 | 737.00 | 690.00 | 701.00 | 1,402.00 | 83,023 |
| 2025-03-24 | 766.00 | 768.00 | 708.00 | 710.00 | 1,420.00 | 140,691 |
| 2025-03-21 | 691.00 | 775.00 | 575.00 | 765.00 | 1,530.00 | 371,401 |
| 2025-03-20 | 704.00 | 729.00 | 688.00 | 698.00 | 1,396.00 | 61,577 |
| 2025-03-19 | 721.00 | 728.00 | 698.00 | 703.00 | 1,406.00 | 78,208 |
| 2025-03-18 | 731.00 | 739.00 | 710.00 | 721.00 | 1,442.00 | 67,282 |
| 2025-03-17 | 729.00 | 740.00 | 708.00 | 731.00 | 1,462.00 | 89,549 |
| 2025-03-14 | 709.00 | 734.00 | 709.00 | 729.00 | 1,458.00 | 75,154 |
| 2025-03-13 | 765.00 | 776.00 | 719.00 | 719.00 | 1,438.00 | 153,162 |
| 2025-03-12 | 809.00 | 822.00 | 730.00 | 743.00 | 1,486.00 | 481,408 |
| 2025-03-11 | 766.00 | 935.00 | 766.00 | 822.00 | 1,644.00 | 3,396,135 |
| 2025-03-10 | 723.00 | 733.00 | 708.00 | 722.00 | 1,444.00 | 93,922 |
| 2025-03-07 | 735.00 | 770.00 | 720.00 | 733.00 | 1,466.00 | 74,687 |
| 2025-03-06 | 746.00 | 754.00 | 726.00 | 726.00 | 1,452.00 | 120,583 |
| 2025-03-05 | 768.00 | 786.00 | 742.00 | 746.00 | 1,492.00 | 115,353 |
| 2025-03-04 | 830.00 | 833.00 | 761.00 | 767.00 | 1,534.00 | 179,771 |
| 2025-02-28 | 878.00 | 898.00 | 762.00 | 833.00 | 1,666.00 | 245,354 |
| 2025-02-27 | 921.00 | 930.00 | 895.00 | 899.00 | 1,798.00 | 49,322 |
| 2025-02-26 | 949.00 | 950.00 | 900.00 | 913.00 | 1,826.00 | 89,925 |
| 2025-02-25 | 960.00 | 963.00 | 934.00 | 940.00 | 1,880.00 | 71,905 |
| 2025-02-24 | 946.00 | 966.00 | 946.00 | 960.00 | 1,920.00 | 78,058 |
| 2025-02-21 | 950.00 | 1,030.00 | 948.00 | 956.00 | 1,912.00 | 210,186 |
| 2025-02-20 | 999.00 | 1,004.00 | 926.00 | 950.00 | 1,900.00 | 336,966 |
| 2025-02-19 | 936.00 | 1,021.00 | 925.00 | 990.00 | 1,980.00 | 374,459 |
| 2025-02-18 | 907.00 | 949.00 | 881.00 | 924.00 | 1,848.00 | 418,150 |
| 2025-02-17 | 922.00 | 972.00 | 908.00 | 911.00 | 1,822.00 | 218,614 |
| 2025-02-14 | 955.00 | 959.00 | 865.00 | 922.00 | 1,844.00 | 584,080 |
| 2025-02-13 | 1,065.00 | 1,067.00 | 959.00 | 959.00 | 1,918.00 | 932,653 |
| 2025-02-12 | 1,301.00 | 1,302.00 | 1,059.00 | 1,080.00 | 2,160.00 | 1,170,032 |
| 2025-02-11 | 1,311.00 | 1,550.00 | 1,287.00 | 1,287.00 | 2,574.00 | 4,194,570 |
| 2025-02-10 | 1,780.00 | 2,070.00 | 1,755.00 | 1,838.00 | 3,676.00 | 245,681 |
| 2025-02-07 | 1,739.00 | 1,885.00 | 1,719.00 | 1,784.00 | 3,568.00 | 69,230 |
| 2025-02-06 | 1,738.00 | 1,768.00 | 1,736.00 | 1,739.00 | 3,478.00 | 15,780 |
| 2025-02-05 | 1,765.00 | 1,765.00 | 1,712.00 | 1,738.00 | 3,476.00 | 26,183 |
| 2025-02-04 | 1,782.00 | 1,858.00 | 1,754.00 | 1,769.00 | 3,538.00 | 8,466 |
| 2025-02-03 | 1,821.00 | 1,821.00 | 1,735.00 | 1,790.00 | 3,580.00 | 22,814 |
| 2025-01-31 | 1,825.00 | 1,842.00 | 1,779.00 | 1,821.00 | 3,642.00 | 16,546 |
| 2025-01-24 | 1,830.00 | 1,879.00 | 1,760.00 | 1,824.00 | 3,648.00 | 46,240 |
| 2025-01-23 | 1,917.00 | 1,917.00 | 1,797.00 | 1,830.00 | 3,660.00 | 52,640 |
| 2025-01-22 | 1,948.00 | 1,948.00 | 1,835.00 | 1,872.00 | 3,744.00 | 28,770 |
| 2025-01-21 | 1,910.00 | 1,948.00 | 1,853.00 | 1,897.00 | 3,794.00 | 9,356 |
| 2025-01-20 | 1,881.00 | 1,930.00 | 1,845.00 | 1,910.00 | 3,820.00 | 17,352 |
| 2025-01-17 | 1,915.00 | 1,915.00 | 1,848.00 | 1,882.00 | 3,764.00 | 29,196 |
| 2025-01-16 | 1,880.00 | 1,976.00 | 1,880.00 | 1,915.00 | 3,830.00 | 18,654 |
| 2025-01-15 | 1,954.00 | 1,980.00 | 1,892.00 | 1,892.00 | 3,784.00 | 48,487 |
| 2025-01-14 | 1,997.00 | 1,997.00 | 1,954.00 | 1,955.00 | 3,910.00 | 25,715 |
| 2025-01-13 | 2,035.00 | 2,035.00 | 1,953.00 | 1,997.00 | 3,994.00 | 14,419 |
| 2025-01-10 | 1,994.00 | 2,050.00 | 1,936.00 | 2,000.00 | 4,000.00 | 25,764 |
| 2025-01-09 | 2,040.00 | 2,040.00 | 1,956.00 | 1,994.00 | 3,988.00 | 10,079 |
| 2025-01-08 | 2,040.00 | 2,045.00 | 1,990.00 | 2,000.00 | 4,000.00 | 32,296 |
| 2025-01-07 | 2,060.00 | 2,080.00 | 2,020.00 | 2,065.00 | 4,130.00 | 13,672 |
| 2025-01-06 | 2,040.00 | 2,070.00 | 2,015.00 | 2,065.00 | 4,130.00 | 15,990 |
| 2025-01-03 | 2,025.00 | 2,060.00 | 1,951.00 | 2,050.00 | 4,100.00 | 16,774 |
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.