Gaon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 21,700.02 | 26,900.02 | 20,750.02 | 26,250.02 | 14,571.39 | 5,302,133 |
| 2024-01-24 | 20,700.02 | 21,200.02 | 20,200.02 | 20,700.02 | 11,490.58 | 129,818 |
| 2024-01-23 | 21,350.02 | 21,750.02 | 20,500.02 | 20,950.02 | 11,629.36 | 59,593 |
| 2024-01-22 | 21,750.02 | 21,800.02 | 20,800.02 | 21,750.02 | 12,073.44 | 89,662 |
| 2024-01-19 | 20,650.02 | 22,350.02 | 20,650.02 | 21,750.02 | 12,073.44 | 349,983 |
| 2024-01-18 | 19,220.02 | 20,750.02 | 19,220.02 | 20,400.02 | 11,324.05 | 162,750 |
| 2024-01-17 | 19,240.02 | 20,450.02 | 19,210.02 | 19,220.02 | 10,669.03 | 128,617 |
| 2024-01-16 | 19,500.02 | 19,500.02 | 19,000.02 | 19,240.02 | 10,680.14 | 35,636 |
| 2024-01-15 | 19,500.02 | 19,530.02 | 19,010.02 | 19,300.02 | 10,713.44 | 37,427 |
| 2024-01-12 | 19,910.02 | 20,100.02 | 19,400.02 | 19,500.02 | 10,824.46 | 65,088 |
| 2024-01-11 | 20,050.02 | 20,150.02 | 19,700.02 | 19,820.02 | 11,002.09 | 65,390 |
| 2024-01-10 | 20,550.02 | 20,550.02 | 19,850.02 | 19,990.02 | 11,096.46 | 81,400 |
| 2024-01-09 | 21,000.02 | 21,300.02 | 20,400.02 | 20,550.02 | 11,407.32 | 61,592 |
| 2024-01-08 | 21,300.02 | 21,750.02 | 20,700.02 | 21,000.02 | 11,657.11 | 107,798 |
| 2024-01-05 | 20,500.02 | 21,550.02 | 20,400.02 | 21,300.02 | 11,823.64 | 128,628 |
| 2024-01-04 | 20,850.02 | 20,900.02 | 20,500.02 | 20,550.02 | 11,407.32 | 31,558 |
| 2024-01-03 | 20,500.02 | 21,700.02 | 20,300.02 | 20,850.02 | 11,573.85 | 117,877 |
| 2024-01-02 | 21,050.02 | 21,150.02 | 20,200.02 | 20,450.02 | 11,351.81 | 58,975 |
| 2023-12-28 | 20,850.02 | 21,200.02 | 20,550.02 | 21,200.02 | 11,768.13 | 87,260 |
| 2023-12-27 | 21,250.02 | 21,600.02 | 20,700.02 | 20,800.02 | 11,546.09 | 133,758 |
| 2023-12-26 | 21,250.02 | 21,800.02 | 20,600.02 | 21,650.02 | 12,017.93 | 151,646 |
| 2023-12-22 | 22,550.02 | 22,550.02 | 21,150.02 | 21,250.02 | 11,795.89 | 149,918 |
| 2023-12-21 | 23,400.02 | 23,400.02 | 22,000.02 | 22,300.02 | 12,378.74 | 207,848 |
| 2023-12-20 | 23,550.02 | 23,650.02 | 23,050.02 | 23,300.02 | 12,933.84 | 81,247 |
| 2023-12-19 | 23,400.02 | 23,650.02 | 22,750.02 | 23,150.02 | 12,850.58 | 102,845 |
| 2023-12-18 | 23,600.02 | 23,900.02 | 23,100.02 | 23,400.02 | 12,989.35 | 78,370 |
| 2023-12-15 | 23,100.02 | 23,650.02 | 22,100.02 | 23,650.02 | 13,128.13 | 158,025 |
| 2023-12-14 | 23,250.02 | 23,500.02 | 22,700.02 | 23,150.02 | 12,850.58 | 106,240 |
| 2023-12-13 | 23,000.02 | 24,050.02 | 22,400.02 | 23,250.02 | 12,906.09 | 224,881 |
| 2023-12-12 | 22,050.02 | 23,250.02 | 21,500.02 | 23,000.02 | 12,767.31 | 224,966 |
| 2023-12-11 | 22,200.02 | 22,650.02 | 21,500.02 | 22,050.02 | 12,239.97 | 107,059 |
| 2023-12-08 | 21,200.02 | 22,500.02 | 21,150.02 | 22,100.02 | 12,267.72 | 183,029 |
| 2023-12-07 | 21,850.02 | 21,850.02 | 21,000.02 | 21,500.02 | 11,934.66 | 86,823 |
| 2023-12-06 | 20,650.02 | 22,200.02 | 20,300.02 | 21,400.02 | 11,879.15 | 192,071 |
| 2023-12-05 | 20,950.02 | 21,900.02 | 20,700.02 | 20,750.02 | 11,518.34 | 112,093 |
| 2023-12-04 | 22,300.02 | 22,500.02 | 20,650.02 | 21,300.02 | 11,823.64 | 352,461 |
| 2023-12-01 | 21,450.02 | 25,000.02 | 21,000.02 | 22,650.02 | 12,573.03 | 842,497 |
| 2023-11-30 | 20,250.02 | 21,350.02 | 19,710.02 | 21,000.02 | 11,657.11 | 204,435 |
| 2023-11-29 | 20,000.02 | 20,650.02 | 20,000.02 | 20,350.02 | 11,296.30 | 126,912 |
| 2023-11-28 | 19,380.02 | 20,350.02 | 18,510.01 | 20,050.02 | 11,129.77 | 171,050 |
| 2023-11-27 | 18,900.02 | 19,440.02 | 18,760.02 | 19,300.02 | 10,713.44 | 142,977 |
| 2023-11-24 | 18,640.01 | 19,600.02 | 18,470.01 | 18,710.01 | 10,385.93 | 171,371 |
| 2023-11-23 | 17,750.01 | 18,440.01 | 17,540.01 | 18,300.01 | 10,158.34 | 77,504 |
| 2023-11-22 | 17,750.01 | 18,060.01 | 17,540.01 | 17,750.01 | 9,853.04 | 44,888 |
| 2023-11-21 | 17,390.01 | 17,750.01 | 17,190.01 | 17,750.01 | 9,853.04 | 61,452 |
| 2023-11-20 | 16,640.01 | 17,320.01 | 16,640.01 | 17,320.01 | 9,614.34 | 71,514 |
| 2023-11-17 | 16,630.01 | 16,750.01 | 16,500.01 | 16,600.01 | 9,214.67 | 19,276 |
| 2023-11-16 | 16,670.01 | 16,900.01 | 16,450.01 | 16,590.01 | 9,209.12 | 31,595 |
| 2023-11-15 | 16,580.01 | 16,780.01 | 16,330.01 | 16,610.01 | 9,220.22 | 34,222 |
| 2023-11-14 | 15,470.01 | 16,500.01 | 15,470.01 | 16,500.01 | 9,159.16 | 50,117 |
| 2023-11-13 | 15,860.01 | 16,040.01 | 15,520.01 | 15,620.01 | 8,670.67 | 61,385 |
| 2023-11-10 | 16,010.01 | 16,060.01 | 15,870.01 | 16,000.01 | 8,881.61 | 15,462 |
| 2023-11-09 | 16,220.01 | 16,500.01 | 15,940.01 | 16,010.01 | 8,887.16 | 27,027 |
| 2023-11-08 | 16,085.39 | 16,371.78 | 15,789.46 | 15,904.01 | 8,828.32 | 41,409 |
| 2023-11-07 | 16,362.23 | 16,362.23 | 15,713.09 | 16,085.39 | 8,929.00 | 43,174 |
| 2023-11-06 | 16,104.49 | 16,419.51 | 15,273.96 | 16,371.78 | 9,087.98 | 57,528 |
| 2023-11-03 | 15,808.55 | 16,295.41 | 15,636.72 | 16,123.58 | 8,950.20 | 31,393 |
| 2023-11-02 | 15,350.33 | 15,980.38 | 15,321.69 | 15,799.01 | 8,770.03 | 47,624 |
| 2023-11-01 | 15,254.87 | 15,464.89 | 15,254.87 | 15,321.69 | 8,505.08 | 25,800 |
| 2023-10-31 | 15,732.18 | 15,799.01 | 15,159.41 | 15,159.41 | 8,414.99 | 108,669 |
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.