Gaon Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	14,462.53	14,558.00	14,367.07	14,558.00	8,061.39	84,731
2022-11-07	14,176.15	14,462.53	14,176.15	14,367.07	7,955.67	111,742
2022-11-04	14,558.00	14,558.00	13,651.11	14,080.69	7,797.09	493,203
2022-11-03	15,846.74	16,324.05	15,703.54	15,942.20	8,827.89	17,994
2022-11-02	16,896.82	16,896.82	16,133.12	16,133.12	8,933.61	30,258
2022-11-01	16,133.12	16,896.82	15,989.93	16,896.82	9,356.50	51,257
2022-10-31	15,655.81	16,133.12	15,512.62	15,942.20	8,827.89	46,140
2022-10-28	15,655.81	15,846.74	15,417.16	15,608.08	8,642.87	36,131
2022-10-27	14,558.00	16,658.17	14,510.27	15,608.08	8,642.87	78,715
2022-10-26	14,653.46	14,748.92	14,414.80	14,414.80	7,982.10	15,682
2022-10-25	14,510.27	14,748.92	14,367.07	14,414.80	7,982.10	19,859
2022-10-24	14,176.15	14,748.92	14,176.15	14,414.80	7,982.10	19,091
2022-10-21	14,414.80	14,701.19	13,651.11	14,080.69	7,797.09	55,164
2022-10-20	15,130.77	15,178.50	14,748.92	14,748.92	8,167.12	8,425
2022-10-19	14,987.58	15,464.89	14,844.38	14,939.85	8,272.84	23,994
2022-10-18	14,605.73	14,892.11	14,605.73	14,796.65	8,193.55	16,180
2022-10-17	14,558.00	14,844.38	13,842.03	14,414.80	7,982.10	26,349
2022-10-14	14,414.80	14,844.38	14,414.80	14,510.27	8,034.96	41,837
2022-10-13	14,605.73	14,796.65	14,319.34	14,367.07	7,955.67	29,662
2022-10-12	15,083.04	15,273.96	14,796.65	14,796.65	8,193.55	23,066
2022-10-11	15,464.89	15,464.89	14,939.85	15,369.43	8,510.72	22,240
2022-10-07	15,273.96	15,751.28	15,130.77	15,655.81	8,669.30	20,321
2022-10-06	15,417.16	15,464.89	14,939.85	15,369.43	8,510.72	13,944
2022-10-05	16,228.59	16,228.59	15,178.50	15,226.23	8,431.43	33,471
2022-10-04	15,178.50	16,037.66	15,083.04	15,942.20	8,827.89	35,275
2022-09-30	14,987.58	15,273.96	14,510.27	15,178.50	8,404.99	37,649
2022-09-29	14,558.00	16,228.59	14,510.27	15,273.96	8,457.86	66,802
2022-09-28	14,844.38	14,844.38	14,176.15	14,605.73	8,087.83	32,279
2022-09-27	15,035.31	15,083.04	14,653.46	14,844.38	8,219.98	20,166
2022-09-26	15,942.20	16,037.66	14,748.92	15,035.31	8,325.70	41,614
2022-09-23	16,467.24	16,467.24	15,799.01	16,180.86	8,960.04	27,795
2022-09-22	16,992.28	16,992.28	16,228.59	16,514.97	9,145.06	24,043
2022-09-21	16,896.82	17,183.21	16,896.82	16,992.28	9,409.37	6,383
2022-09-20	16,944.55	17,374.13	16,944.55	17,183.21	9,515.09	8,016
2022-09-19	17,230.94	17,326.40	16,896.82	17,135.48	9,488.66	19,757
2022-09-16	17,421.86	17,517.33	17,278.67	17,278.67	9,567.95	6,911
2022-09-15	17,565.06	17,660.52	17,469.60	17,612.79	9,752.97	9,863
2022-09-14	17,278.67	17,899.18	17,278.67	17,517.33	9,700.10	22,712
2022-09-13	18,233.29	18,281.03	17,755.98	18,185.56	10,070.14	36,359
2022-09-08	18,615.14	18,615.14	17,994.64	18,137.83	10,043.70	47,099
2022-09-07	17,219.86	17,336.21	17,103.50	17,297.42	9,578.33	58,762
2022-09-06	17,181.07	17,452.56	17,103.50	17,413.77	9,642.76	39,763
2022-09-05	17,064.72	17,452.56	16,909.59	17,219.86	9,535.38	43,200
2022-09-02	16,754.45	17,064.72	16,754.45	17,064.72	9,449.48	26,023
2022-09-01	17,025.94	17,025.94	16,676.89	16,832.02	9,320.62	24,115
2022-08-31	16,987.15	17,142.29	16,832.02	17,025.94	9,428.00	11,895
2022-08-30	16,987.15	17,336.21	16,793.24	16,987.15	9,406.52	36,254
2022-08-29	16,987.15	17,219.86	16,754.45	17,103.50	9,470.95	27,791
2022-08-26	17,452.56	17,530.12	17,297.42	17,297.42	9,578.33	32,061
2022-08-25	17,491.34	17,530.12	17,219.86	17,336.21	9,599.81	13,668
2022-08-24	17,219.86	17,530.12	17,142.29	17,336.21	9,599.81	34,658
2022-08-23	16,754.45	17,064.72	16,560.54	17,064.72	9,449.48	36,236
2022-08-22	17,025.94	17,181.07	16,832.02	16,832.02	9,320.62	28,620
2022-08-19	17,452.56	17,724.04	17,258.64	17,258.64	9,556.86	41,311
2022-08-18	16,715.67	17,452.56	16,482.97	17,452.56	9,664.24	69,081
2022-08-17	16,793.24	16,832.02	16,638.10	16,754.45	9,277.67	36,526
2022-08-16	16,754.45	16,754.45	16,482.97	16,754.45	9,277.67	78,287
2022-08-12	16,289.05	16,832.02	16,289.05	16,754.45	9,277.67	86,961
2022-08-11	16,211.49	16,405.40	16,056.35	16,289.05	9,019.95	142,546
2022-08-10	17,724.04	17,879.17	16,017.57	16,172.70	8,955.53	431,574

← NewerPage 17 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.