Gaon Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	19,314.16	20,012.26	19,314.16	19,624.43	10,866.90	27,991
2022-05-12	19,314.16	20,051.05	19,275.38	19,430.51	10,759.52	56,167
2022-05-11	19,934.70	20,089.83	19,663.21	19,702.00	10,909.85	45,233
2022-05-10	20,555.23	20,555.23	19,391.73	19,973.48	11,060.18	117,864
2022-05-09	21,098.20	21,718.74	20,632.80	20,632.80	11,425.28	212,776
2022-05-06	20,594.02	22,843.46	20,361.32	20,943.07	11,597.08	1,151,714
2022-05-04	20,594.02	21,835.09	20,555.23	20,826.72	11,532.66	297,851
2022-05-03	20,400.10	20,787.93	20,322.53	20,555.23	11,382.32	43,444
2022-05-02	19,973.48	20,477.67	19,973.48	20,283.75	11,231.99	22,203
2022-04-29	20,322.53	20,904.28	20,283.75	20,400.10	11,296.42	33,507
2022-04-28	20,167.40	20,555.23	20,128.61	20,322.53	11,253.47	39,517
2022-04-27	20,167.40	20,516.45	20,167.40	20,361.32	11,274.94	25,503
2022-04-26	20,322.53	20,710.37	20,244.96	20,710.37	11,468.23	34,915
2022-04-25	20,594.02	20,671.58	20,283.75	20,283.75	11,231.99	46,883
2022-04-22	20,981.85	21,059.42	20,671.58	20,865.50	11,554.13	65,584
2022-04-21	20,904.28	21,098.20	20,749.15	21,020.63	11,640.04	67,487
2022-04-20	20,749.15	20,943.07	20,477.67	20,865.50	11,554.13	55,179
2022-04-19	20,671.58	20,943.07	20,516.45	20,865.50	11,554.13	55,374
2022-04-18	20,438.88	20,749.15	20,400.10	20,710.37	11,468.23	50,382
2022-04-15	20,322.53	20,438.88	20,051.05	20,438.88	11,317.90	26,271
2022-04-14	20,477.67	20,555.23	20,244.96	20,322.53	11,253.47	30,975
2022-04-13	19,857.13	20,516.45	19,857.13	20,438.88	11,317.90	81,735
2022-04-12	20,128.61	20,128.61	19,779.56	20,051.05	11,103.13	38,652
2022-04-11	19,934.70	20,283.75	19,857.13	20,206.18	11,189.04	35,765
2022-04-08	20,089.83	20,206.18	19,779.56	20,051.05	11,103.13	73,871
2022-04-07	20,555.23	20,594.02	19,934.70	20,089.83	11,124.61	81,689
2022-04-06	20,943.07	21,059.42	20,632.80	20,671.58	11,446.75	110,935
2022-04-05	20,555.23	21,020.63	20,400.10	20,981.85	11,618.56	219,283
2022-04-04	20,555.23	20,749.15	20,244.96	20,749.15	11,489.70	177,830
2022-04-01	21,679.95	22,339.27	20,516.45	20,555.23	11,382.32	779,876
2022-03-31	18,809.98	24,045.74	18,809.98	21,757.52	12,048.08	4,135,106
2022-03-30	19,197.81	19,197.81	18,965.11	18,965.11	10,501.80	17,026
2022-03-29	19,314.16	19,391.73	19,042.68	19,197.81	10,630.66	8,045
2022-03-28	19,236.59	19,314.16	19,003.89	19,236.59	10,652.14	11,932
2022-03-25	19,508.08	19,508.08	19,042.68	19,275.38	10,673.61	12,229
2022-03-24	19,508.08	19,585.65	19,314.16	19,430.51	10,759.52	16,142
2022-03-23	19,314.16	19,663.21	19,314.16	19,546.86	10,823.95	21,874
2022-03-22	19,042.68	19,352.95	18,965.11	19,314.16	10,695.09	18,400
2022-03-21	18,887.54	19,120.24	18,848.76	19,042.68	10,544.76	20,992
2022-03-18	19,236.59	19,275.38	18,693.63	18,887.54	10,458.85	19,795
2022-03-17	19,391.73	19,740.78	19,042.68	19,159.03	10,609.19	21,203
2022-03-16	19,159.03	19,508.08	18,848.76	19,352.95	10,716.57	15,650
2022-03-15	19,508.08	19,663.21	18,887.54	19,159.03	10,609.19	16,854
2022-03-14	19,275.38	19,857.13	19,197.81	19,585.65	10,845.42	60,665
2022-03-11	19,120.24	19,352.95	18,809.98	19,275.38	10,673.61	17,590
2022-03-10	18,460.93	19,120.24	18,460.93	19,042.68	10,544.76	26,100
2022-03-08	18,577.28	18,771.19	18,383.36	18,460.93	10,222.62	18,922
2022-03-07	18,654.84	19,081.46	18,654.84	18,887.54	10,458.85	24,800
2022-03-04	18,887.54	18,965.11	18,616.06	18,926.33	10,480.33	16,485
2022-03-03	18,267.01	18,848.76	18,267.01	18,809.98	10,415.90	19,811
2022-03-02	18,189.44	18,228.23	17,956.74	18,150.66	10,050.81	14,188
2022-02-28	18,189.44	18,189.44	17,840.39	18,034.31	9,986.38	26,610
2022-02-25	18,034.31	18,150.66	17,724.04	17,995.52	9,964.90	11,819
2022-02-24	18,228.23	18,267.01	17,530.12	17,879.17	9,900.47	21,853
2022-02-23	18,034.31	18,344.58	17,995.52	18,228.23	10,093.76	9,315
2022-02-22	18,228.23	18,538.49	18,034.31	18,034.31	9,986.38	28,648
2022-02-21	18,848.76	18,926.33	18,305.79	18,926.33	10,480.33	19,630
2022-02-18	17,879.17	19,352.95	17,607.69	18,887.54	10,458.85	108,622
2022-02-17	17,840.39	18,267.01	17,646.47	18,073.09	10,007.85	15,348
2022-02-16	17,452.56	17,840.39	17,452.56	17,840.39	9,879.00	3,957

← NewerPage 19 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.