Gaon Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	19,665.23	21,335.82	19,665.23	20,858.51	11,578.56	365,309
2023-07-26	22,576.83	24,533.80	19,522.03	19,665.23	10,916.17	1,306,059
2023-07-25	19,522.03	23,435.99	19,140.19	22,338.17	12,399.92	1,521,051
2023-07-24	19,378.84	19,569.77	19,092.45	19,474.30	10,810.19	96,716
2023-07-21	20,142.54	20,285.73	19,426.57	19,474.30	10,810.19	55,926
2023-07-20	19,569.77	20,428.93	19,092.45	20,285.73	11,260.61	81,104
2023-07-19	19,569.77	19,999.35	19,140.19	19,331.11	10,730.70	71,599
2023-07-18	19,760.69	19,760.69	19,378.84	19,569.77	10,863.18	49,636
2023-07-17	19,999.35	19,999.35	19,331.11	19,760.69	10,969.16	78,130
2023-07-14	20,333.46	20,428.93	19,856.15	19,999.35	11,101.64	94,122
2023-07-13	21,097.16	21,097.16	19,999.35	20,285.73	11,260.61	134,358
2023-07-12	21,001.70	21,669.94	20,524.39	20,667.58	11,472.58	284,759
2023-07-11	19,522.03	20,810.78	19,474.30	20,763.04	11,525.57	287,891
2023-07-10	19,808.42	20,047.08	19,140.19	19,331.11	10,730.70	107,102
2023-07-07	18,834.71	20,047.08	18,615.14	19,808.42	10,995.66	157,382
2023-07-06	19,760.69	19,760.69	18,844.25	18,930.17	10,508.14	75,481
2023-07-05	20,238.00	20,476.66	19,474.30	19,522.03	10,836.69	66,613
2023-07-04	20,238.00	20,333.46	19,474.30	20,094.81	11,154.63	114,520
2023-07-03	19,712.96	20,142.54	19,187.92	19,760.69	10,969.16	159,483
2023-06-30	18,748.79	19,235.65	18,720.15	19,235.65	10,677.71	63,157
2023-06-29	18,815.61	19,235.65	18,681.97	18,777.43	10,423.35	48,917
2023-06-28	19,283.38	19,283.38	18,825.16	18,920.62	10,502.84	47,301
2023-06-27	18,529.23	19,522.03	18,529.23	19,082.91	10,592.93	93,903
2023-06-26	18,586.50	18,806.07	18,452.86	18,615.14	10,333.27	30,410
2023-06-23	19,073.36	19,073.36	18,538.77	18,586.50	10,317.37	44,420
2023-06-22	18,720.15	18,987.45	18,662.87	18,815.61	10,444.55	55,466
2023-06-21	18,911.08	19,187.92	18,681.97	18,806.07	10,439.25	38,277
2023-06-20	18,939.72	19,283.38	18,825.16	18,977.90	10,534.64	57,291
2023-06-19	19,187.92	19,378.84	18,968.35	19,092.45	10,598.23	87,498
2023-06-16	18,977.90	19,378.84	18,920.62	19,187.92	10,651.22	149,761
2023-06-15	18,538.77	19,016.08	18,338.30	18,882.44	10,481.64	83,355
2023-06-14	18,825.16	19,235.65	18,338.30	18,538.77	10,290.88	104,677
2023-06-13	18,958.81	19,016.08	18,681.97	18,825.16	10,449.85	73,333
2023-06-12	18,338.30	19,006.54	18,042.37	18,911.08	10,497.54	143,474
2023-06-09	18,596.05	18,596.05	18,051.92	18,242.84	10,126.60	63,990
2023-06-08	18,185.56	18,634.24	18,061.46	18,319.21	10,169.00	99,394
2023-06-07	18,567.41	18,681.97	18,156.92	18,176.02	10,089.51	102,665
2023-06-05	18,032.82	18,615.14	18,032.82	18,538.77	10,290.88	251,453
2023-06-02	17,584.15	18,051.92	17,326.40	17,966.00	9,972.93	143,261
2023-06-01	17,526.87	17,708.25	17,345.50	17,440.96	9,681.48	66,417
2023-05-31	17,278.67	17,641.43	16,963.65	17,450.50	9,686.78	87,705
2023-05-30	17,125.93	17,383.68	17,125.93	17,250.03	9,575.50	55,405
2023-05-26	17,297.76	17,374.13	17,001.83	17,125.93	9,506.61	81,792
2023-05-25	17,574.60	17,870.54	16,963.65	17,374.13	9,644.38	79,333
2023-05-24	17,660.52	17,956.45	17,460.05	17,622.34	9,782.16	147,583
2023-05-23	18,223.75	18,223.75	17,622.34	17,832.35	9,898.74	128,018
2023-05-22	17,966.00	18,328.76	17,956.45	18,023.28	10,004.72	163,552
2023-05-19	17,803.71	18,166.47	17,660.52	18,051.92	10,020.62	213,106
2023-05-18	18,061.46	18,071.01	17,584.15	17,803.71	9,882.84	229,269
2023-05-17	17,880.08	18,328.76	17,230.94	18,090.10	10,041.82	477,584
2023-05-16	18,615.14	21,097.16	17,612.79	17,927.81	9,951.73	4,659,892
2023-05-15	16,352.69	16,409.96	16,133.12	16,228.59	9,008.49	135,902
2023-05-12	16,734.54	16,734.54	16,228.59	16,390.87	9,098.58	91,883
2023-05-11	16,409.96	16,782.27	16,333.60	16,495.88	9,156.87	126,285
2023-05-10	16,801.36	16,810.91	16,285.86	16,409.96	9,109.17	231,515
2023-05-09	15,751.28	18,968.35	15,722.64	16,629.53	9,231.05	2,390,939
2023-05-08	15,608.08	15,846.74	15,608.08	15,751.28	8,743.54	14,247
2023-05-04	15,608.08	15,674.91	15,522.17	15,598.54	8,658.75	10,135
2023-05-03	15,665.36	15,856.28	15,560.35	15,636.72	8,679.95	15,612
2023-05-02	15,474.43	15,827.64	15,474.43	15,741.73	8,738.24	15,105

← NewerPage 14 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.