Gaon Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	17,106.84	17,154.57	16,963.65	17,068.65	9,474.81	48,976
2023-02-02	17,460.05	17,460.05	17,011.38	17,087.75	9,485.41	105,378
2023-02-01	17,794.17	17,794.17	17,202.30	17,297.76	9,601.99	164,587
2023-01-31	17,689.16	17,927.81	17,517.33	17,794.17	9,877.55	40,102
2023-01-30	17,851.45	17,927.81	17,584.15	17,784.62	9,872.25	39,365
2023-01-27	17,822.81	18,061.46	17,746.44	17,851.45	9,909.34	43,896
2023-01-26	17,650.97	17,927.81	17,650.97	17,746.44	9,851.05	49,783
2023-01-25	17,708.25	17,803.71	17,517.33	17,650.97	9,798.06	28,102
2023-01-20	17,660.52	17,851.45	17,517.33	17,708.25	9,829.85	20,404
2023-01-19	17,469.60	17,755.98	17,278.67	17,708.25	9,829.85	26,307
2023-01-18	17,708.25	17,851.45	17,421.86	17,469.60	9,697.38	38,969
2023-01-17	17,708.25	17,851.45	17,517.33	17,660.52	9,803.36	41,414
2023-01-16	17,994.64	18,137.83	17,660.52	17,755.98	9,856.35	55,345
2023-01-13	18,328.76	18,424.22	17,755.98	17,994.64	9,988.83	35,477
2023-01-12	18,090.10	18,471.95	18,042.37	18,042.37	10,015.32	77,474
2023-01-11	17,994.64	18,281.03	17,803.71	17,994.64	9,988.83	49,443
2023-01-10	18,185.56	18,328.76	17,851.45	17,994.64	9,988.83	39,357
2023-01-09	17,851.45	18,519.68	17,612.79	18,328.76	10,174.30	88,405
2023-01-06	17,612.79	17,946.91	17,469.60	17,660.52	9,803.36	43,374
2023-01-05	17,803.71	18,090.10	17,469.60	17,660.52	9,803.36	62,039
2023-01-04	17,803.71	18,233.29	17,755.98	17,994.64	9,988.83	53,818
2023-01-03	18,090.10	18,615.14	17,851.45	18,233.29	10,121.30	148,586
2023-01-02	18,471.95	18,758.34	17,230.94	17,565.06	9,750.37	228,400
2022-12-29	19,092.45	19,426.57	18,233.29	18,615.14	10,333.27	162,569
2022-12-28	19,856.15	20,142.54	19,187.92	19,474.30	10,810.19	91,374
2022-12-27	18,949.26	20,190.27	18,949.26	19,951.62	11,048.07	187,019
2022-12-26	19,665.23	19,712.96	18,853.80	18,949.26	10,493.03	184,397
2022-12-23	19,378.84	20,476.66	19,331.11	19,808.42	10,968.78	210,036
2022-12-22	19,235.65	20,667.58	18,996.99	19,569.77	10,836.63	379,973
2022-12-21	17,994.64	19,474.30	17,946.91	19,235.65	10,651.61	370,909
2022-12-20	18,137.83	18,471.95	17,660.52	17,994.64	9,964.41	102,756
2022-12-19	17,517.33	18,424.22	17,374.13	18,281.03	10,123.00	155,014
2022-12-16	17,565.06	18,137.83	17,469.60	17,612.79	9,752.97	85,135
2022-12-15	17,278.67	17,851.45	17,183.21	17,803.71	9,858.69	102,250
2022-12-14	17,326.40	17,421.86	16,944.55	17,278.67	9,567.95	40,724
2022-12-13	17,469.60	17,803.71	16,944.55	17,087.75	9,462.23	84,909
2022-12-12	16,562.70	17,660.52	16,371.78	17,469.60	9,673.67	178,201
2022-12-09	16,896.82	16,944.55	16,467.24	16,562.70	9,171.49	35,582
2022-12-08	16,944.55	17,087.75	16,514.97	16,753.63	9,277.21	42,172
2022-12-07	16,467.24	17,326.40	16,419.51	16,992.28	9,409.37	87,869
2022-12-06	17,230.94	17,278.67	16,610.44	16,610.44	9,197.92	76,707
2022-12-05	17,755.98	17,755.98	17,278.67	17,326.40	9,594.38	88,625
2022-12-02	16,992.28	17,803.71	16,896.82	17,803.71	9,858.69	104,077
2022-12-01	17,517.33	17,517.33	17,040.02	17,087.75	9,462.23	175,106
2022-11-30	16,514.97	18,519.68	16,467.24	17,469.60	9,673.67	994,355
2022-11-29	15,799.01	17,278.67	15,464.89	16,419.51	9,092.20	331,052
2022-11-28	15,655.81	16,514.97	15,560.35	15,799.01	8,748.60	296,218
2022-11-25	15,464.89	15,464.89	15,273.96	15,464.89	8,563.58	26,539
2022-11-24	15,273.96	15,369.43	15,226.23	15,369.43	8,510.72	15,303
2022-11-23	15,083.04	15,273.96	15,035.31	15,226.23	8,431.43	29,023
2022-11-22	15,083.04	15,178.50	14,939.85	15,035.31	8,325.70	19,621
2022-11-21	15,464.89	15,464.89	14,987.58	15,083.04	8,352.13	51,125
2022-11-18	15,369.43	15,560.35	15,369.43	15,464.89	8,563.58	23,928
2022-11-17	15,464.89	15,560.35	15,130.77	15,512.62	8,590.01	38,605
2022-11-16	15,655.81	15,703.54	15,226.23	15,464.89	8,563.58	56,918
2022-11-15	15,608.08	15,799.01	15,417.16	15,751.28	8,722.16	72,387
2022-11-14	15,178.50	15,464.89	14,987.58	15,417.16	8,537.15	63,915
2022-11-11	15,035.31	15,083.04	14,796.65	14,892.11	8,246.41	50,803
2022-11-10	14,892.11	14,939.85	14,605.73	14,653.46	8,114.26	67,243
2022-11-09	14,558.00	14,939.85	14,558.00	14,892.11	8,246.41	54,947

← NewerPage 16 of 21 · 1,225 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.