Gamma Nu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 1,999.00 | 2,035.00 | 1,925.00 | 1,998.00 | 3,996.00 | 24,174 |
| 2024-12-30 | 1,997.00 | 1,997.00 | 1,889.00 | 1,904.00 | 3,808.00 | 32,107 |
| 2024-12-27 | 1,970.00 | 2,020.00 | 1,880.00 | 1,999.00 | 3,998.00 | 23,506 |
| 2024-12-26 | 2,000.00 | 2,045.00 | 1,955.00 | 1,970.00 | 3,940.00 | 22,910 |
| 2024-12-24 | 2,080.00 | 2,080.00 | 1,995.00 | 1,995.00 | 3,990.00 | 14,269 |
| 2024-12-23 | 2,095.00 | 2,100.00 | 1,987.00 | 2,080.00 | 4,160.00 | 44,477 |
| 2024-12-20 | 2,195.00 | 2,195.00 | 2,005.00 | 2,105.00 | 4,210.00 | 44,186 |
| 2024-12-19 | 2,165.00 | 2,165.00 | 2,075.00 | 2,100.00 | 4,200.00 | 17,393 |
| 2024-12-18 | 2,135.00 | 2,215.00 | 2,100.00 | 2,170.00 | 4,340.00 | 31,988 |
| 2024-12-17 | 2,220.00 | 2,220.00 | 2,085.00 | 2,155.00 | 4,310.00 | 20,332 |
| 2024-12-16 | 2,305.00 | 2,335.00 | 2,110.00 | 2,130.00 | 4,260.00 | 74,178 |
| 2024-12-13 | 1,982.00 | 2,375.00 | 1,982.00 | 2,350.00 | 4,700.00 | 124,783 |
| 2024-12-12 | 2,035.00 | 2,040.00 | 1,991.00 | 1,991.00 | 3,982.00 | 12,936 |
| 2024-12-11 | 1,958.00 | 2,035.00 | 1,891.00 | 1,994.00 | 3,988.00 | 42,018 |
| 2024-12-10 | 1,918.00 | 2,030.00 | 1,832.00 | 1,958.00 | 3,916.00 | 26,314 |
| 2024-12-09 | 2,030.00 | 2,030.00 | 1,829.00 | 1,918.00 | 3,836.00 | 47,692 |
| 2024-12-06 | 1,964.00 | 2,085.00 | 1,964.00 | 2,060.00 | 4,120.00 | 28,756 |
| 2024-12-05 | 2,020.00 | 2,115.00 | 1,969.00 | 2,015.00 | 4,030.00 | 34,220 |
| 2024-12-04 | 1,850.00 | 1,998.00 | 1,850.00 | 1,994.00 | 3,988.00 | 36,954 |
| 2024-12-03 | 2,010.00 | 2,015.00 | 1,933.00 | 2,005.00 | 4,010.00 | 17,986 |
| 2024-12-02 | 2,005.00 | 2,040.00 | 1,931.00 | 1,970.00 | 3,940.00 | 24,073 |
| 2024-11-29 | 1,994.00 | 2,060.00 | 1,984.00 | 2,000.00 | 4,000.00 | 30,713 |
| 2024-11-28 | 2,025.00 | 2,130.00 | 1,987.00 | 2,000.00 | 4,000.00 | 21,386 |
| 2024-11-27 | 2,075.00 | 2,135.00 | 2,000.00 | 2,025.00 | 4,050.00 | 45,019 |
| 2024-11-26 | 2,120.00 | 2,175.00 | 2,090.00 | 2,090.00 | 4,180.00 | 10,693 |
| 2024-11-25 | 2,100.00 | 2,150.00 | 2,055.00 | 2,140.00 | 4,280.00 | 51,560 |
| 2024-11-22 | 2,155.00 | 2,200.00 | 2,075.00 | 2,125.00 | 4,250.00 | 21,532 |
| 2024-11-21 | 2,140.00 | 2,230.00 | 2,095.00 | 2,175.00 | 4,350.00 | 26,372 |
| 2024-11-20 | 2,040.00 | 2,150.00 | 2,040.00 | 2,140.00 | 4,280.00 | 30,329 |
| 2024-11-19 | 2,095.00 | 2,240.00 | 2,030.00 | 2,040.00 | 4,080.00 | 54,289 |
| 2024-11-18 | 2,225.00 | 2,245.00 | 2,020.00 | 2,045.00 | 4,090.00 | 95,628 |
| 2024-11-15 | 2,360.00 | 2,360.00 | 2,160.00 | 2,200.00 | 4,400.00 | 30,439 |
| 2024-11-14 | 2,400.00 | 2,400.00 | 2,155.00 | 2,215.00 | 4,430.00 | 76,264 |
| 2024-11-13 | 2,300.00 | 2,560.00 | 2,250.00 | 2,400.00 | 4,800.00 | 380,993 |
| 2024-11-12 | 2,325.00 | 2,400.00 | 2,185.00 | 2,300.00 | 4,600.00 | 39,710 |
| 2024-11-11 | 2,395.00 | 2,450.00 | 2,320.00 | 2,325.00 | 4,650.00 | 13,511 |
| 2024-11-08 | 2,450.00 | 2,535.00 | 2,400.00 | 2,445.00 | 4,890.00 | 17,832 |
| 2024-11-07 | 2,540.00 | 2,585.00 | 2,415.00 | 2,445.00 | 4,890.00 | 16,130 |
| 2024-11-06 | 2,415.00 | 2,605.00 | 2,395.00 | 2,540.00 | 5,080.00 | 51,584 |
| 2024-11-05 | 2,500.00 | 2,560.00 | 2,450.00 | 2,480.00 | 4,960.00 | 13,243 |
| 2024-11-04 | 2,445.00 | 2,540.00 | 2,385.00 | 2,495.00 | 4,990.00 | 29,171 |
| 2024-11-01 | 2,420.00 | 2,560.00 | 2,420.00 | 2,445.00 | 4,890.00 | 20,761 |
| 2024-10-31 | 2,605.00 | 2,680.00 | 2,455.00 | 2,465.00 | 4,930.00 | 47,462 |
| 2024-10-30 | 2,450.00 | 2,890.00 | 2,450.00 | 2,635.00 | 5,270.00 | 155,259 |
| 2024-10-29 | 2,590.00 | 2,730.00 | 2,500.00 | 2,500.00 | 5,000.00 | 65,591 |
| 2024-10-28 | 2,395.00 | 2,760.00 | 2,395.00 | 2,590.00 | 5,180.00 | 140,194 |
| 2024-10-25 | 2,380.00 | 2,420.00 | 2,290.00 | 2,385.00 | 4,770.00 | 29,161 |
| 2024-10-24 | 2,550.00 | 2,575.00 | 2,355.00 | 2,380.00 | 4,760.00 | 51,377 |
| 2024-10-23 | 2,430.00 | 2,650.00 | 2,405.00 | 2,545.00 | 5,090.00 | 59,354 |
| 2024-10-22 | 2,480.00 | 2,560.00 | 2,395.00 | 2,430.00 | 4,860.00 | 25,350 |
| 2024-10-21 | 2,665.00 | 2,735.00 | 2,480.00 | 2,480.00 | 4,960.00 | 43,206 |
| 2024-10-18 | 2,705.00 | 2,825.00 | 2,645.00 | 2,660.00 | 5,320.00 | 31,023 |
| 2024-10-17 | 2,705.00 | 2,790.00 | 2,635.00 | 2,735.00 | 5,470.00 | 31,044 |
| 2024-10-16 | 2,805.00 | 2,905.00 | 2,630.00 | 2,705.00 | 5,410.00 | 71,370 |
| 2024-10-15 | 2,925.00 | 2,990.00 | 2,830.00 | 2,835.00 | 5,670.00 | 40,763 |
| 2024-10-14 | 2,870.00 | 3,105.00 | 2,870.00 | 2,950.00 | 5,900.00 | 97,350 |
| 2024-10-11 | 2,885.00 | 2,935.00 | 2,725.00 | 2,870.00 | 5,740.00 | 81,175 |
| 2024-10-10 | 2,815.00 | 2,920.00 | 2,685.00 | 2,750.00 | 5,500.00 | 82,581 |
| 2024-10-08 | 3,065.00 | 3,080.00 | 2,690.00 | 2,725.00 | 5,450.00 | 124,722 |
| 2024-10-07 | 2,910.00 | 3,020.00 | 2,765.00 | 2,930.00 | 5,860.00 | 126,686 |
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.