Gaon Cable historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15,818.10	16,009.02	15,598.54	15,980.38	8,870.71	11,794
2023-10-26	15,655.81	15,865.83	15,588.99	15,818.10	8,780.63	22,544
2023-10-25	16,114.03	16,123.58	15,722.64	16,104.49	8,939.60	25,459
2023-10-24	15,264.42	16,085.39	15,226.23	16,075.85	8,923.71	60,131
2023-10-23	15,331.24	15,531.71	15,207.14	15,254.87	8,467.98	79,252
2023-10-20	15,713.09	15,827.64	15,207.14	15,455.34	8,579.26	81,956
2023-10-19	17,164.12	17,173.66	15,655.81	15,713.09	8,722.34	374,433
2023-10-18	18,891.98	18,901.53	18,376.49	18,481.50	10,259.08	51,804
2023-10-17	18,672.42	18,939.72	18,424.22	18,596.05	10,322.67	15,873
2023-10-16	19,044.72	19,044.72	18,156.92	18,662.87	10,359.77	54,529
2023-10-13	18,309.66	19,016.08	18,185.56	18,491.04	10,264.38	54,221
2023-10-12	17,966.00	18,567.41	17,966.00	18,471.95	10,253.78	24,233
2023-10-11	17,851.45	18,071.01	17,641.43	17,994.64	9,988.83	20,238
2023-10-10	17,450.50	17,946.91	17,335.95	17,612.79	9,776.86	49,990
2023-10-06	16,791.81	17,565.06	16,791.81	17,450.50	9,686.78	27,295
2023-10-05	17,440.96	17,775.08	16,849.09	17,020.92	9,448.32	76,526
2023-10-04	18,347.85	18,347.85	17,269.13	17,421.86	9,670.88	73,648
2023-09-27	17,402.77	18,395.58	17,402.77	18,357.40	10,190.19	52,192
2023-09-26	17,994.64	20,667.58	17,517.33	17,555.51	9,745.07	461,633
2023-09-25	18,815.61	18,815.61	17,985.09	17,994.64	9,988.83	61,897
2023-09-22	18,939.72	19,016.08	18,672.42	18,825.16	10,449.85	39,005
2023-09-21	19,331.11	19,331.11	18,872.89	19,016.08	10,555.83	69,564
2023-09-20	19,617.50	19,665.23	19,092.45	19,522.03	10,836.69	61,743
2023-09-19	19,903.88	20,047.08	19,474.30	19,617.50	10,889.68	31,031
2023-09-18	19,235.65	20,238.00	19,082.91	19,808.42	10,995.66	88,325
2023-09-15	19,187.92	19,522.03	18,996.99	19,426.57	10,783.69	43,472
2023-09-14	19,025.63	19,187.92	18,662.87	18,920.62	10,502.84	76,639
2023-09-13	19,569.77	19,808.42	18,825.16	19,025.63	10,561.13	110,239
2023-09-12	19,856.15	20,047.08	19,522.03	19,808.42	10,995.66	39,785
2023-09-11	19,522.03	19,903.88	19,474.30	19,856.15	11,022.15	53,725
2023-09-08	19,378.84	19,760.69	19,378.84	19,665.23	10,916.17	43,462
2023-09-07	19,331.11	19,617.50	19,187.92	19,474.30	10,810.19	55,477
2023-09-06	20,238.00	20,333.46	19,283.38	19,474.30	10,810.19	200,826
2023-09-05	20,572.12	21,144.89	20,238.00	20,238.00	11,234.12	137,985
2023-09-04	21,479.01	21,479.01	20,619.85	20,715.31	11,499.07	110,254
2023-09-01	22,338.17	22,529.10	21,097.16	21,479.01	11,923.00	124,917
2023-08-31	21,669.94	22,720.02	21,383.55	22,576.83	12,532.40	203,556
2023-08-30	21,192.62	21,622.20	20,953.97	21,622.20	12,002.49	89,685
2023-08-29	21,765.40	21,813.13	21,097.16	21,240.36	11,790.53	83,860
2023-08-28	21,860.86	22,004.05	21,240.36	21,717.67	12,055.48	74,925
2023-08-25	21,288.09	22,194.98	21,001.70	21,765.40	12,081.98	66,626
2023-08-24	22,099.52	22,242.71	21,479.01	21,574.47	11,975.99	68,467
2023-08-23	21,622.20	22,290.44	21,335.82	21,717.67	12,055.48	87,992
2023-08-22	21,956.32	21,956.32	20,953.97	21,574.47	11,975.99	77,538
2023-08-21	20,810.78	22,194.98	20,810.78	21,813.13	12,108.47	105,141
2023-08-18	21,335.82	21,813.13	20,810.78	20,906.24	11,605.06	135,900
2023-08-17	22,815.48	22,863.21	21,431.28	21,669.94	12,028.99	240,019
2023-08-16	22,958.68	24,056.49	22,624.56	23,388.26	12,982.83	481,752
2023-08-14	22,576.83	23,388.26	22,004.05	22,720.02	12,611.89	312,375
2023-08-11	22,051.79	23,006.41	21,765.40	22,624.56	12,558.90	194,322
2023-08-10	21,431.28	22,720.02	21,288.09	21,956.32	12,187.96	225,717
2023-08-09	21,144.89	22,242.71	20,381.20	21,574.47	11,975.99	270,361
2023-08-08	20,428.93	21,288.09	20,238.00	21,097.16	11,711.04	164,977
2023-08-07	20,524.39	21,240.36	20,047.08	20,333.46	11,287.11	164,676
2023-08-04	20,715.31	21,240.36	20,333.46	20,476.66	11,366.60	199,460
2023-08-03	22,624.56	23,483.72	20,619.85	21,097.16	11,711.04	731,937
2023-08-02	21,574.47	24,772.46	21,383.55	22,433.63	12,452.91	1,602,871
2023-08-01	21,908.59	22,004.05	20,858.51	21,479.01	11,923.00	114,933
2023-07-31	21,144.89	22,529.10	21,144.89	21,669.94	12,028.99	291,689
2023-07-28	21,049.43	21,574.47	20,047.08	21,144.89	11,737.53	176,711

← NewerPage 13 of 21 · 1,221 trading daysOlder →

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.