Gaon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 45,500.04 | 45,800.04 | 41,750.03 | 42,550.03 | 23,619.53 | 443,408 |
| 2024-07-19 | 46,700.04 | 47,000.04 | 45,750.04 | 46,200.04 | 25,645.65 | 238,035 |
| 2024-07-18 | 48,800.04 | 49,500.04 | 47,100.04 | 47,450.04 | 26,339.52 | 325,514 |
| 2024-07-17 | 52,600.04 | 52,800.04 | 50,100.04 | 50,300.04 | 27,921.56 | 298,872 |
| 2024-07-16 | 50,800.04 | 53,000.04 | 49,200.04 | 52,200.04 | 28,976.25 | 370,784 |
| 2024-07-15 | 50,200.04 | 52,800.04 | 49,700.04 | 51,000.04 | 28,310.13 | 293,463 |
| 2024-07-12 | 52,900.04 | 53,700.04 | 50,600.04 | 50,600.04 | 28,088.09 | 400,192 |
| 2024-07-11 | 53,000.04 | 55,200.04 | 51,800.04 | 53,100.04 | 29,475.84 | 977,104 |
| 2024-07-10 | 52,000.04 | 54,300.04 | 51,200.04 | 52,600.04 | 29,198.29 | 1,631,546 |
| 2024-07-09 | 47,050.04 | 50,900.04 | 46,950.04 | 49,750.04 | 27,616.26 | 824,059 |
| 2024-07-08 | 45,550.04 | 48,250.04 | 45,550.04 | 47,100.04 | 26,145.24 | 430,446 |
| 2024-07-05 | 46,350.04 | 47,200.04 | 45,450.04 | 45,450.04 | 25,229.32 | 305,084 |
| 2024-07-04 | 47,850.04 | 48,300.04 | 45,950.04 | 46,450.04 | 25,784.42 | 375,636 |
| 2024-07-03 | 49,700.04 | 50,100.04 | 45,950.04 | 47,050.04 | 26,117.48 | 656,989 |
| 2024-07-02 | 48,900.04 | 52,000.04 | 48,100.04 | 49,700.04 | 27,588.50 | 1,110,646 |
| 2024-07-01 | 53,300.04 | 53,400.04 | 49,200.04 | 49,200.04 | 27,310.95 | 766,088 |
| 2024-06-28 | 55,500.04 | 55,500.04 | 52,500.04 | 53,200.04 | 29,531.35 | 1,036,941 |
| 2024-06-27 | 48,050.04 | 55,400.04 | 46,650.04 | 54,700.04 | 30,364.00 | 4,692,380 |
| 2024-06-26 | 45,100.04 | 50,800.04 | 45,100.04 | 47,550.04 | 26,395.03 | 1,944,873 |
| 2024-06-25 | 45,000.04 | 46,450.04 | 44,600.04 | 45,100.04 | 25,035.04 | 222,543 |
| 2024-06-24 | 45,950.04 | 46,500.04 | 45,100.04 | 45,250.04 | 25,118.30 | 282,395 |
| 2024-06-21 | 44,750.04 | 46,500.04 | 44,200.04 | 45,600.04 | 25,312.59 | 676,178 |
| 2024-06-20 | 45,500.04 | 46,200.04 | 43,650.03 | 44,300.04 | 24,590.96 | 448,324 |
| 2024-06-19 | 46,800.04 | 47,850.04 | 45,100.04 | 45,300.04 | 25,146.06 | 469,009 |
| 2024-06-18 | 47,200.04 | 47,750.04 | 45,600.04 | 45,700.04 | 25,368.10 | 352,238 |
| 2024-06-17 | 48,550.04 | 48,800.04 | 46,500.04 | 47,150.04 | 26,172.99 | 287,600 |
| 2024-06-14 | 48,300.04 | 49,750.04 | 47,350.04 | 48,200.04 | 26,755.85 | 554,677 |
| 2024-06-13 | 46,850.04 | 49,400.04 | 46,300.04 | 48,100.04 | 26,700.34 | 1,088,056 |
| 2024-06-12 | 47,350.04 | 47,600.04 | 45,700.04 | 46,200.04 | 25,645.65 | 516,249 |
| 2024-06-11 | 49,950.04 | 50,100.04 | 47,500.04 | 47,500.04 | 26,367.28 | 517,062 |
| 2024-06-10 | 46,900.04 | 50,200.04 | 46,350.04 | 49,950.04 | 27,727.28 | 971,781 |
| 2024-06-07 | 47,650.04 | 48,200.04 | 46,400.04 | 47,150.04 | 26,172.99 | 405,559 |
| 2024-06-05 | 49,100.04 | 49,850.04 | 47,000.04 | 47,250.04 | 26,228.50 | 818,283 |
| 2024-06-04 | 52,200.04 | 52,300.04 | 49,000.04 | 49,500.04 | 27,477.48 | 621,041 |
| 2024-06-03 | 53,000.04 | 53,900.04 | 50,900.04 | 51,700.04 | 28,698.70 | 744,152 |
| 2024-05-31 | 54,900.04 | 55,400.04 | 53,000.04 | 53,500.04 | 29,697.88 | 694,826 |
| 2024-05-30 | 58,100.05 | 59,300.05 | 54,900.04 | 55,500.04 | 30,808.08 | 903,633 |
| 2024-05-29 | 63,200.05 | 64,700.05 | 59,600.05 | 59,600.05 | 33,084.00 | 738,431 |
| 2024-05-28 | 62,800.05 | 65,100.05 | 60,500.05 | 62,100.05 | 34,471.75 | 1,247,892 |
| 2024-05-27 | 60,000.05 | 62,600.05 | 56,900.05 | 61,000.05 | 33,861.14 | 1,105,377 |
| 2024-05-24 | 55,900.04 | 60,300.05 | 55,500.04 | 60,000.05 | 33,306.04 | 1,194,760 |
| 2024-05-23 | 56,900.05 | 58,900.05 | 55,300.04 | 57,500.05 | 31,918.29 | 981,563 |
| 2024-05-22 | 62,800.05 | 63,900.05 | 58,100.05 | 59,200.05 | 32,861.96 | 1,035,730 |
| 2024-05-21 | 67,000.05 | 68,100.05 | 61,700.05 | 61,700.05 | 34,249.71 | 1,356,076 |
| 2024-05-20 | 62,400.05 | 68,600.05 | 62,400.05 | 65,600.05 | 36,414.60 | 2,552,196 |
| 2024-05-17 | 63,200.05 | 65,100.05 | 60,500.05 | 61,300.05 | 34,027.67 | 1,062,125 |
| 2024-05-16 | 64,500.05 | 66,000.05 | 60,400.05 | 65,200.05 | 36,192.56 | 2,522,968 |
| 2024-05-14 | 67,700.05 | 70,900.06 | 62,000.05 | 63,600.05 | 35,304.40 | 2,266,456 |
| 2024-05-13 | 66,800.05 | 74,500.06 | 64,000.05 | 66,300.05 | 36,803.17 | 6,401,697 |
| 2024-05-10 | 57,500.05 | 69,500.06 | 55,600.04 | 65,200.05 | 36,192.56 | 8,524,946 |
| 2024-05-09 | 51,400.04 | 58,100.05 | 49,850.04 | 56,900.05 | 31,585.23 | 2,929,130 |
| 2024-05-08 | 51,400.04 | 52,600.04 | 49,600.04 | 50,800.04 | 28,199.11 | 1,719,033 |
| 2024-05-07 | 45,600.04 | 54,200.04 | 45,150.04 | 52,100.04 | 28,920.74 | 5,046,249 |
| 2024-05-03 | 47,650.04 | 48,200.04 | 44,800.04 | 45,100.04 | 25,035.04 | 1,107,221 |
| 2024-05-02 | 48,400.04 | 50,100.04 | 47,100.04 | 48,100.04 | 26,700.34 | 1,209,486 |
| 2024-04-30 | 50,300.04 | 51,800.04 | 48,400.04 | 49,250.04 | 27,338.71 | 2,032,830 |
| 2024-04-29 | 47,100.04 | 54,000.04 | 45,600.04 | 49,400.04 | 27,421.97 | 6,399,690 |
| 2024-04-26 | 38,900.03 | 48,300.04 | 38,850.03 | 47,100.04 | 26,145.24 | 8,699,389 |
| 2024-04-25 | 39,200.03 | 39,400.03 | 37,600.03 | 37,700.03 | 20,927.29 | 721,510 |
| 2024-04-24 | 39,150.03 | 40,400.03 | 37,600.03 | 40,400.03 | 22,426.07 | 1,027,268 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 100.0000 KRW |
| 2022-12-28 | 48.7666 KRW |
| 2021-12-29 | 332.8485 KRW |
| 2020-12-29 | 475.4979 KRW |
| 2019-12-27 | 475.4979 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.