Gaon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 37,800.03 | 39,450.03 | 36,700.03 | 39,150.03 | 21,732.19 | 1,078,206 |
| 2024-04-22 | 38,500.03 | 40,400.03 | 36,650.03 | 37,350.03 | 20,733.01 | 946,356 |
| 2024-04-19 | 40,500.03 | 40,550.03 | 36,550.03 | 38,950.03 | 21,621.17 | 1,522,829 |
| 2024-04-18 | 40,250.03 | 41,100.03 | 39,000.03 | 41,000.03 | 22,759.13 | 2,138,265 |
| 2024-04-17 | 39,300.03 | 40,300.03 | 37,450.03 | 38,450.03 | 21,343.62 | 1,873,851 |
| 2024-04-16 | 44,250.04 | 46,950.04 | 38,200.03 | 39,050.03 | 21,676.68 | 3,221,646 |
| 2024-04-15 | 45,100.04 | 45,900.04 | 43,000.03 | 45,100.04 | 25,035.04 | 2,710,814 |
| 2024-04-12 | 39,450.03 | 48,150.04 | 38,500.03 | 44,650.04 | 24,785.24 | 11,754,835 |
| 2024-04-11 | 36,950.03 | 39,200.03 | 36,500.03 | 37,550.03 | 20,844.03 | 1,697,681 |
| 2024-04-09 | 35,750.03 | 41,700.03 | 35,300.03 | 37,750.03 | 20,955.05 | 7,098,586 |
| 2024-04-08 | 31,400.03 | 37,000.03 | 31,250.02 | 34,200.03 | 18,984.44 | 4,754,941 |
| 2024-04-05 | 31,350.03 | 36,650.03 | 30,700.02 | 31,800.03 | 17,652.20 | 8,109,802 |
| 2024-04-04 | 27,050.02 | 29,650.02 | 26,900.02 | 29,650.02 | 16,458.73 | 838,405 |
| 2024-04-03 | 26,800.02 | 26,850.02 | 25,950.02 | 26,500.02 | 14,710.17 | 228,726 |
| 2024-04-02 | 27,550.02 | 27,600.02 | 26,800.02 | 27,100.02 | 15,043.23 | 200,190 |
| 2024-04-01 | 29,250.02 | 29,250.02 | 27,150.02 | 27,500.02 | 15,265.27 | 497,055 |
| 2024-03-29 | 29,300.02 | 30,600.02 | 28,700.02 | 28,950.02 | 16,070.16 | 555,017 |
| 2024-03-28 | 29,300.02 | 30,500.02 | 28,700.02 | 28,900.02 | 16,042.41 | 408,913 |
| 2024-03-27 | 28,350.02 | 30,150.02 | 27,950.02 | 29,300.02 | 16,264.45 | 633,085 |
| 2024-03-26 | 28,150.02 | 28,400.02 | 27,650.02 | 28,400.02 | 15,764.86 | 211,435 |
| 2024-03-25 | 28,600.02 | 28,700.02 | 27,700.02 | 28,050.02 | 15,570.57 | 313,473 |
| 2024-03-22 | 29,600.02 | 29,800.02 | 28,550.02 | 28,700.02 | 15,931.39 | 212,051 |
| 2024-03-21 | 28,500.02 | 29,650.02 | 28,050.02 | 29,500.02 | 16,375.47 | 470,248 |
| 2024-03-20 | 29,450.02 | 29,750.02 | 28,400.02 | 28,550.02 | 15,848.12 | 447,780 |
| 2024-03-19 | 30,900.02 | 31,000.02 | 29,250.02 | 29,550.02 | 16,403.22 | 364,556 |
| 2024-03-18 | 29,000.02 | 31,750.03 | 29,000.02 | 30,500.02 | 16,930.57 | 941,351 |
| 2024-03-15 | 29,100.02 | 30,100.02 | 28,350.02 | 28,450.02 | 15,792.61 | 324,873 |
| 2024-03-14 | 28,800.02 | 31,300.03 | 28,650.02 | 28,950.02 | 16,070.16 | 1,125,545 |
| 2024-03-13 | 27,950.02 | 32,000.03 | 27,600.02 | 29,100.02 | 16,153.43 | 1,687,990 |
| 2024-03-12 | 27,450.02 | 28,100.02 | 26,550.02 | 27,950.02 | 15,515.06 | 372,400 |
| 2024-03-11 | 27,750.02 | 29,300.02 | 26,750.02 | 27,050.02 | 15,015.47 | 636,195 |
| 2024-03-08 | 26,600.02 | 28,500.02 | 26,450.02 | 28,100.02 | 15,598.33 | 762,659 |
| 2024-03-07 | 27,200.02 | 27,250.02 | 26,250.02 | 26,600.02 | 14,765.68 | 270,788 |
| 2024-03-06 | 27,000.02 | 27,600.02 | 26,150.02 | 27,150.02 | 15,070.98 | 736,491 |
| 2024-03-05 | 25,200.02 | 29,450.02 | 25,100.02 | 27,400.02 | 15,209.76 | 2,649,038 |
| 2024-03-04 | 24,100.02 | 25,750.02 | 23,800.02 | 24,750.02 | 13,738.74 | 257,427 |
| 2024-02-29 | 24,600.02 | 25,050.02 | 23,850.02 | 24,150.02 | 13,405.68 | 201,998 |
| 2024-02-28 | 24,650.02 | 25,300.02 | 24,300.02 | 25,050.02 | 13,905.27 | 117,041 |
| 2024-02-27 | 25,700.02 | 26,000.02 | 24,600.02 | 24,650.02 | 13,683.23 | 248,321 |
| 2024-02-26 | 26,950.02 | 27,600.02 | 25,500.02 | 25,750.02 | 14,293.84 | 280,676 |
| 2024-02-23 | 25,300.02 | 27,450.02 | 25,200.02 | 26,900.02 | 14,932.21 | 407,251 |
| 2024-02-22 | 26,050.02 | 26,100.02 | 25,050.02 | 25,250.02 | 14,016.29 | 211,498 |
| 2024-02-21 | 26,900.02 | 27,650.02 | 25,900.02 | 25,950.02 | 14,404.86 | 288,072 |
| 2024-02-20 | 25,500.02 | 27,300.02 | 25,250.02 | 26,800.02 | 14,876.70 | 488,907 |
| 2024-02-19 | 25,650.02 | 26,150.02 | 25,250.02 | 25,350.02 | 14,071.80 | 217,978 |
| 2024-02-16 | 24,000.02 | 26,850.02 | 23,700.02 | 26,150.02 | 14,515.88 | 880,322 |
| 2024-02-15 | 24,300.02 | 24,450.02 | 23,700.02 | 24,000.02 | 13,322.42 | 153,239 |
| 2024-02-14 | 24,150.02 | 24,400.02 | 23,600.02 | 24,100.02 | 13,377.93 | 170,355 |
| 2024-02-13 | 23,950.02 | 24,900.02 | 23,850.02 | 24,350.02 | 13,516.70 | 266,202 |
| 2024-02-08 | 24,400.02 | 24,800.02 | 23,600.02 | 23,950.02 | 13,294.66 | 276,253 |
| 2024-02-07 | 23,900.02 | 24,450.02 | 22,650.02 | 24,350.02 | 13,516.70 | 348,273 |
| 2024-02-06 | 23,400.02 | 23,900.02 | 22,650.02 | 23,600.02 | 13,100.37 | 253,339 |
| 2024-02-05 | 23,550.02 | 23,750.02 | 22,550.02 | 23,400.02 | 12,989.35 | 241,623 |
| 2024-02-02 | 23,000.02 | 23,700.02 | 22,800.02 | 23,400.02 | 12,989.35 | 369,860 |
| 2024-02-01 | 22,400.02 | 23,950.02 | 22,250.02 | 22,800.02 | 12,656.29 | 530,402 |
| 2024-01-31 | 22,500.02 | 23,400.02 | 21,950.02 | 22,400.02 | 12,434.25 | 303,051 |
| 2024-01-30 | 23,050.02 | 23,350.02 | 21,700.02 | 22,650.02 | 12,573.03 | 567,405 |
| 2024-01-29 | 24,800.02 | 24,900.02 | 22,450.02 | 23,050.02 | 12,795.07 | 1,216,812 |
| 2024-01-26 | 25,900.02 | 27,850.02 | 24,500.02 | 25,100.02 | 13,933.03 | 1,726,616 |
| 2024-01-25 | 21,700.02 | 26,900.02 | 20,750.02 | 26,250.02 | 14,571.39 | 5,302,133 |
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.