Gaon Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18,383.36	18,577.28	18,344.58	18,538.49	10,265.57	8,333
2022-08-08	18,383.36	18,616.06	18,189.44	18,577.28	10,287.04	18,488
2022-08-05	18,538.49	18,538.49	18,228.23	18,305.79	10,136.71	15,246
2022-08-04	18,422.14	18,577.28	18,305.79	18,460.93	10,222.62	9,517
2022-08-03	18,305.79	18,422.14	18,189.44	18,422.14	10,201.14	12,429
2022-08-02	18,577.28	18,577.28	18,150.66	18,305.79	10,136.71	20,187
2022-08-01	18,771.19	18,809.98	18,383.36	18,577.28	10,287.04	24,378
2022-07-29	18,189.44	18,422.14	18,150.66	18,422.14	10,201.14	16,632
2022-07-28	18,150.66	18,344.58	18,073.09	18,111.87	10,029.33	15,917
2022-07-27	17,840.39	18,111.87	17,762.82	18,111.87	10,029.33	16,033
2022-07-26	17,956.74	18,073.09	17,762.82	17,801.61	9,857.52	13,350
2022-07-25	17,452.56	18,111.87	17,374.99	17,956.74	9,943.43	28,648
2022-07-22	17,452.56	18,073.09	17,374.99	17,530.12	9,707.19	17,824
2022-07-21	17,374.99	17,568.91	17,297.42	17,491.34	9,685.71	23,380
2022-07-20	17,607.69	17,685.26	17,413.77	17,491.34	9,685.71	13,485
2022-07-19	17,530.12	17,530.12	17,258.64	17,452.56	9,664.24	12,424
2022-07-18	17,219.86	17,452.56	17,142.29	17,452.56	9,664.24	25,872
2022-07-15	17,181.07	17,258.64	16,638.10	17,025.94	9,428.00	22,421
2022-07-14	17,374.99	17,530.12	16,987.15	17,336.21	9,599.81	8,772
2022-07-13	17,374.99	17,413.77	16,870.80	17,413.77	9,642.76	26,568
2022-07-12	17,840.39	17,840.39	17,064.72	17,374.99	9,621.29	32,938
2022-07-11	17,956.74	18,305.79	17,646.47	17,801.61	9,857.52	10,921
2022-07-08	18,267.01	18,344.58	17,801.61	17,956.74	9,943.43	26,756
2022-07-07	17,995.52	18,228.23	17,646.47	18,073.09	10,007.85	29,448
2022-07-06	18,577.28	18,771.19	17,607.69	17,607.69	9,750.14	62,482
2022-07-05	18,228.23	18,693.63	18,228.23	18,616.06	10,308.52	42,158
2022-07-04	19,469.30	19,624.43	18,034.31	18,034.31	9,986.38	99,478
2022-07-01	19,702.00	19,973.48	18,926.33	19,275.38	10,673.61	48,960
2022-06-30	19,818.35	20,051.05	19,003.89	19,624.43	10,866.90	78,215
2022-06-29	19,120.24	19,857.13	18,771.19	19,779.56	10,952.80	88,535
2022-06-28	17,917.96	19,934.70	17,917.96	19,314.16	10,695.09	186,270
2022-06-27	18,034.31	18,383.36	17,917.96	18,034.31	9,986.38	30,242
2022-06-24	17,064.72	18,034.31	17,064.72	17,917.96	9,921.95	41,717
2022-06-23	18,383.36	18,771.19	17,219.86	17,452.56	9,664.24	100,685
2022-06-22	19,546.86	19,585.65	18,577.28	18,577.28	10,287.04	57,980
2022-06-21	19,702.00	19,934.70	19,042.68	19,391.73	10,738.04	114,288
2022-06-20	18,926.33	22,261.70	18,577.28	19,314.16	10,695.09	747,254
2022-06-17	18,228.23	19,197.81	17,452.56	19,081.46	10,566.23	48,461
2022-06-16	18,654.84	19,546.86	18,499.71	18,654.84	10,330.00	33,996
2022-06-15	19,236.59	19,508.08	18,228.23	18,460.93	10,222.62	52,266
2022-06-14	19,352.95	19,818.35	18,926.33	19,508.08	10,802.47	59,757
2022-06-13	20,865.50	21,175.77	19,857.13	19,857.13	10,995.75	89,034
2022-06-10	21,136.98	21,369.69	20,943.07	21,330.90	11,811.85	25,856
2022-06-09	21,679.95	21,873.87	21,175.77	21,369.69	11,833.32	41,255
2022-06-08	22,029.00	22,765.89	21,718.74	21,873.87	12,112.51	89,182
2022-06-07	22,067.79	22,184.14	21,679.95	22,145.35	12,262.84	53,895
2022-06-03	22,378.06	22,378.06	21,835.09	22,029.00	12,198.42	61,820
2022-06-02	22,067.79	22,610.76	21,912.65	22,145.35	12,262.84	109,028
2022-05-31	21,835.09	22,300.49	21,408.47	22,067.79	12,219.89	192,230
2022-05-30	21,020.63	21,679.95	20,826.72	21,486.04	11,897.75	104,670
2022-05-27	20,787.93	20,943.07	20,438.88	20,904.28	11,575.61	24,213
2022-05-26	20,361.32	20,787.93	20,283.75	20,671.58	11,446.75	27,852
2022-05-25	20,283.75	20,477.67	19,934.70	20,477.67	11,339.37	33,238
2022-05-24	20,981.85	20,981.85	20,361.32	20,361.32	11,274.94	42,151
2022-05-23	21,253.33	21,253.33	20,555.23	20,981.85	11,618.56	67,594
2022-05-20	20,826.72	21,059.42	20,594.02	20,865.50	11,554.13	30,574
2022-05-19	20,594.02	20,943.07	20,516.45	20,826.72	11,532.66	41,573
2022-05-18	21,447.25	21,447.25	20,981.85	21,175.77	11,725.94	57,580
2022-05-17	20,749.15	21,408.47	20,477.67	21,330.90	11,811.85	185,941
2022-05-16	19,624.43	20,322.53	19,624.43	19,973.48	11,060.18	35,298

← NewerPage 18 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.