Gaon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 15,655.81 | 15,732.18 | 15,436.25 | 15,474.43 | 8,589.86 | 30,177 |
| 2023-04-27 | 15,751.28 | 16,009.02 | 15,388.52 | 15,598.54 | 8,658.75 | 35,975 |
| 2023-04-26 | 15,827.64 | 16,114.03 | 15,608.08 | 15,751.28 | 8,743.54 | 29,824 |
| 2023-04-25 | 15,741.73 | 16,524.52 | 15,378.97 | 15,827.64 | 8,785.93 | 63,008 |
| 2023-04-24 | 15,713.09 | 15,961.29 | 15,579.44 | 15,741.73 | 8,738.24 | 36,946 |
| 2023-04-21 | 16,180.86 | 16,324.05 | 15,684.45 | 15,875.38 | 8,812.42 | 81,090 |
| 2023-04-20 | 16,801.36 | 16,839.55 | 16,209.49 | 16,333.60 | 9,066.78 | 121,828 |
| 2023-04-19 | 16,075.85 | 16,830.00 | 16,075.85 | 16,715.44 | 9,278.75 | 198,387 |
| 2023-04-18 | 16,324.05 | 16,467.24 | 15,904.01 | 16,075.85 | 8,923.71 | 125,133 |
| 2023-04-17 | 16,352.69 | 16,705.90 | 16,152.22 | 16,619.98 | 9,225.75 | 260,057 |
| 2023-04-14 | 16,047.21 | 16,352.69 | 15,913.56 | 16,228.59 | 9,008.49 | 192,224 |
| 2023-04-13 | 15,846.74 | 16,085.39 | 15,579.44 | 16,018.57 | 8,891.91 | 63,381 |
| 2023-04-12 | 15,273.96 | 15,980.38 | 15,273.96 | 15,846.74 | 8,796.53 | 140,442 |
| 2023-04-11 | 14,949.39 | 15,321.69 | 14,853.93 | 15,273.96 | 8,478.58 | 32,720 |
| 2023-04-10 | 15,178.50 | 15,455.34 | 14,892.11 | 14,949.39 | 8,298.41 | 40,364 |
| 2023-04-07 | 15,426.70 | 15,426.70 | 15,102.13 | 15,178.50 | 8,425.59 | 39,312 |
| 2023-04-06 | 15,378.97 | 15,378.97 | 15,226.23 | 15,273.96 | 8,478.58 | 47,693 |
| 2023-04-05 | 15,493.53 | 15,531.71 | 15,369.43 | 15,436.25 | 8,568.67 | 29,592 |
| 2023-04-04 | 15,674.91 | 15,674.91 | 15,378.97 | 15,493.53 | 8,600.46 | 40,555 |
| 2023-04-03 | 15,436.25 | 15,608.08 | 15,245.33 | 15,598.54 | 8,658.75 | 48,774 |
| 2023-03-31 | 15,226.23 | 15,550.80 | 15,188.05 | 15,331.24 | 8,510.37 | 44,720 |
| 2023-03-30 | 15,178.50 | 15,302.60 | 14,987.58 | 15,207.14 | 8,441.49 | 21,963 |
| 2023-03-29 | 15,226.23 | 15,340.79 | 15,054.40 | 15,168.96 | 8,420.29 | 26,509 |
| 2023-03-28 | 14,729.83 | 15,130.77 | 14,729.83 | 15,102.13 | 8,383.20 | 70,480 |
| 2023-03-27 | 14,987.58 | 14,987.58 | 14,701.19 | 14,796.65 | 8,213.62 | 31,383 |
| 2023-03-24 | 15,083.04 | 15,188.05 | 14,882.57 | 14,920.75 | 8,282.51 | 44,145 |
| 2023-03-23 | 15,159.41 | 15,254.87 | 14,958.94 | 15,083.04 | 8,372.60 | 20,023 |
| 2023-03-22 | 15,273.96 | 15,273.96 | 15,149.86 | 15,159.41 | 8,414.99 | 38,188 |
| 2023-03-21 | 15,455.34 | 15,474.43 | 15,226.23 | 15,235.78 | 8,457.38 | 34,127 |
| 2023-03-20 | 15,464.89 | 15,608.08 | 15,302.60 | 15,455.34 | 8,579.26 | 21,503 |
| 2023-03-17 | 15,340.79 | 15,608.08 | 15,331.24 | 15,464.89 | 8,584.56 | 36,131 |
| 2023-03-16 | 15,531.71 | 15,531.71 | 15,178.50 | 15,312.15 | 8,499.78 | 22,804 |
| 2023-03-15 | 15,149.86 | 15,703.54 | 15,149.86 | 15,531.71 | 8,621.66 | 25,732 |
| 2023-03-14 | 15,264.42 | 15,455.34 | 14,701.19 | 15,273.96 | 8,478.58 | 80,529 |
| 2023-03-13 | 15,369.43 | 15,646.27 | 14,987.58 | 15,283.51 | 8,483.88 | 51,695 |
| 2023-03-10 | 15,751.28 | 15,818.10 | 15,531.71 | 15,655.81 | 8,690.54 | 32,671 |
| 2023-03-09 | 15,760.82 | 15,894.47 | 15,665.36 | 15,884.92 | 8,817.72 | 29,370 |
| 2023-03-08 | 15,884.92 | 16,066.30 | 15,818.10 | 15,827.64 | 8,785.93 | 41,910 |
| 2023-03-07 | 15,588.99 | 16,104.49 | 15,474.43 | 16,037.66 | 8,902.51 | 91,544 |
| 2023-03-06 | 15,703.54 | 15,789.46 | 15,531.71 | 15,588.99 | 8,653.45 | 37,470 |
| 2023-03-03 | 15,827.64 | 15,827.64 | 15,608.08 | 15,694.00 | 8,711.74 | 20,683 |
| 2023-03-02 | 15,588.99 | 15,789.46 | 15,588.99 | 15,703.54 | 8,717.04 | 27,808 |
| 2023-02-28 | 15,455.34 | 15,646.27 | 15,283.51 | 15,579.44 | 8,648.15 | 27,565 |
| 2023-02-27 | 15,579.44 | 15,588.99 | 15,359.88 | 15,455.34 | 8,579.26 | 26,869 |
| 2023-02-24 | 15,751.28 | 15,751.28 | 15,579.44 | 15,588.99 | 8,653.45 | 30,688 |
| 2023-02-23 | 15,598.54 | 15,808.55 | 15,598.54 | 15,703.54 | 8,717.04 | 34,181 |
| 2023-02-22 | 15,665.36 | 15,837.19 | 15,522.17 | 15,598.54 | 8,658.75 | 45,287 |
| 2023-02-21 | 16,056.75 | 16,171.31 | 15,846.74 | 15,856.28 | 8,801.83 | 59,506 |
| 2023-02-20 | 15,989.93 | 16,104.49 | 15,856.28 | 16,056.75 | 8,913.11 | 53,493 |
| 2023-02-17 | 15,474.43 | 15,999.48 | 15,331.24 | 15,942.20 | 8,849.52 | 89,049 |
| 2023-02-16 | 15,378.97 | 15,569.90 | 15,359.88 | 15,493.53 | 8,600.46 | 43,988 |
| 2023-02-15 | 15,942.20 | 15,970.84 | 15,273.96 | 15,378.97 | 8,536.87 | 120,953 |
| 2023-02-14 | 15,694.00 | 15,923.11 | 15,694.00 | 15,923.11 | 8,838.92 | 47,895 |
| 2023-02-13 | 15,827.64 | 15,837.19 | 15,598.54 | 15,636.72 | 8,679.95 | 85,110 |
| 2023-02-10 | 16,037.66 | 16,142.67 | 15,770.37 | 15,837.19 | 8,791.23 | 130,954 |
| 2023-02-09 | 16,744.08 | 16,744.08 | 15,751.28 | 16,180.86 | 8,982.00 | 571,864 |
| 2023-02-08 | 17,040.02 | 17,040.02 | 16,896.82 | 16,973.19 | 9,421.82 | 49,852 |
| 2023-02-07 | 16,906.37 | 16,973.19 | 16,849.09 | 16,935.01 | 9,400.63 | 31,753 |
| 2023-02-06 | 17,068.65 | 17,087.75 | 16,820.45 | 16,954.10 | 9,411.22 | 38,865 |
| 2023-02-03 | 17,106.84 | 17,154.57 | 16,963.65 | 17,068.65 | 9,474.81 | 48,976 |
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.