Gaon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 209,500.00 | 209,500.00 | 193,100.00 | 196,700.00 | 196,700.00 | 100,776 |
| 2026-07-15 | 227,000.00 | 227,000.00 | 215,500.00 | 220,500.00 | 220,500.00 | 145,128 |
| 2026-07-14 | 242,500.00 | 253,500.00 | 199,900.00 | 215,000.00 | 215,000.00 | 390,814 |
| 2026-07-13 | 255,000.00 | 260,500.00 | 232,000.00 | 247,500.00 | 247,500.00 | 99,363 |
| 2026-07-10 | 265,500.00 | 283,500.00 | 250,000.00 | 254,500.00 | 254,500.00 | 206,035 |
| 2026-07-09 | 231,000.00 | 238,500.00 | 210,500.00 | 232,500.00 | 232,500.00 | 159,787 |
| 2026-07-08 | 242,000.00 | 242,500.00 | 224,000.00 | 232,500.00 | 232,500.00 | 135,769 |
| 2026-07-07 | 273,000.00 | 275,500.00 | 243,000.00 | 258,000.00 | 258,000.00 | 124,321 |
| 2026-07-06 | 291,000.00 | 292,000.00 | 262,000.00 | 283,000.00 | 283,000.00 | 146,035 |
| 2026-07-03 | 311,500.00 | 313,500.00 | 261,500.00 | 277,500.00 | 277,500.00 | 293,045 |
| 2026-07-02 | 273,000.00 | 326,000.00 | 270,000.00 | 280,000.00 | 280,000.00 | 388,402 |
| 2026-07-01 | 262,000.00 | 303,500.00 | 257,000.00 | 300,500.00 | 300,500.00 | 575,905 |
| 2026-06-30 | 240,000.00 | 244,000.00 | 210,500.00 | 233,500.00 | 233,500.00 | 374,339 |
| 2026-06-29 | 329,500.26 | 353,500.28 | 320,500.26 | 343,000.27 | 190,555.71 | 234,635 |
| 2026-06-26 | 308,000.25 | 343,500.27 | 283,000.23 | 329,000.26 | 182,777.92 | 399,990 |
| 2026-06-25 | 319,500.26 | 320,000.26 | 292,500.23 | 298,500.24 | 165,833.47 | 120,676 |
| 2026-06-24 | 328,500.26 | 332,000.27 | 299,000.24 | 311,500.25 | 173,055.69 | 184,367 |
| 2026-06-23 | 349,500.28 | 384,000.31 | 328,000.26 | 331,500.26 | 184,166.81 | 534,488 |
| 2026-06-22 | 353,500.28 | 360,000.29 | 321,000.26 | 338,500.27 | 188,055.71 | 194,846 |
| 2026-06-19 | 370,000.30 | 371,000.30 | 321,000.26 | 337,500.27 | 187,500.15 | 387,095 |
| 2026-06-18 | 426,500.34 | 429,500.34 | 373,000.30 | 385,500.31 | 214,166.84 | 889,950 |
| 2026-06-17 | 300,000.24 | 341,000.27 | 270,500.22 | 341,000.27 | 189,444.60 | 727,401 |
| 2026-06-16 | 264,500.21 | 268,000.21 | 255,000.20 | 262,500.21 | 145,833.45 | 194,776 |
| 2026-06-15 | 267,000.21 | 271,000.22 | 246,500.20 | 252,000.20 | 140,000.11 | 555,006 |
| 2026-06-12 | 347,000.28 | 347,000.28 | 246,500.20 | 252,000.20 | 140,000.11 | 1,387,284 |
| 2026-06-11 | 304,000.24 | 325,500.26 | 295,000.24 | 324,000.26 | 180,000.14 | 54,632 |
| 2026-06-10 | 310,000.25 | 335,000.27 | 300,500.24 | 313,000.25 | 173,889.03 | 72,121 |
| 2026-06-09 | 333,500.27 | 335,000.27 | 294,500.24 | 322,000.26 | 178,889.03 | 84,409 |
| 2026-06-08 | 262,500.21 | 309,000.25 | 262,500.21 | 286,000.23 | 158,889.02 | 84,193 |
| 2026-06-05 | 324,500.26 | 324,500.26 | 295,000.24 | 306,500.24 | 170,277.91 | 115,180 |
| 2026-06-04 | 366,000.29 | 366,500.29 | 335,000.27 | 338,500.27 | 188,055.71 | 89,865 |
| 2026-06-02 | 439,000.35 | 440,000.35 | 373,000.30 | 386,000.31 | 214,444.62 | 307,724 |
| 2026-06-01 | 343,000.27 | 380,000.30 | 325,500.26 | 368,000.29 | 204,444.61 | 286,572 |
| 2026-05-29 | 348,000.28 | 353,000.28 | 320,000.26 | 322,000.26 | 178,889.03 | 146,115 |
| 2026-05-28 | 375,000.30 | 379,000.30 | 320,500.26 | 341,000.27 | 189,444.60 | 200,624 |
| 2026-05-27 | 431,000.34 | 431,000.34 | 380,500.30 | 385,500.31 | 214,166.84 | 152,114 |
| 2026-05-26 | 429,000.34 | 430,000.34 | 392,000.31 | 423,500.34 | 235,277.97 | 197,314 |
| 2026-05-22 | 415,500.33 | 443,500.35 | 399,000.32 | 414,000.33 | 230,000.18 | 165,526 |
| 2026-05-21 | 385,500.31 | 436,500.35 | 370,500.30 | 409,000.33 | 227,222.40 | 391,966 |
| 2026-05-20 | 388,000.31 | 406,500.32 | 334,000.27 | 349,500.28 | 194,166.82 | 292,673 |
| 2026-05-19 | 406,000.32 | 446,500.36 | 361,000.29 | 388,000.31 | 215,555.73 | 644,189 |
| 2026-05-18 | 325,000.26 | 415,000.33 | 295,500.24 | 380,000.30 | 211,111.28 | 1,519,130 |
| 2026-05-15 | 399,000.32 | 402,000.32 | 308,000.25 | 338,500.27 | 188,055.71 | 694,236 |
| 2026-05-14 | 508,000.41 | 551,000.44 | 375,000.30 | 399,000.32 | 221,666.84 | 609,098 |
| 2026-05-13 | 564,000.45 | 635,000.51 | 479,000.38 | 505,000.40 | 280,555.78 | 510,994 |
| 2026-05-12 | 527,000.42 | 612,000.49 | 410,500.33 | 564,000.45 | 313,333.58 | 810,113 |
| 2026-05-08 | 367,000.29 | 477,000.38 | 367,000.29 | 477,000.38 | 265,000.21 | 558,127 |
| 2026-05-06 | 297,500.24 | 375,000.30 | 293,000.23 | 367,000.29 | 203,889.05 | 489,853 |
| 2026-05-04 | 241,500.19 | 310,000.25 | 241,500.19 | 288,500.23 | 160,277.91 | 405,907 |
| 2026-04-30 | 217,000.17 | 241,500.19 | 213,500.17 | 241,500.19 | 134,166.77 | 266,960 |
| 2026-04-29 | 217,000.17 | 238,500.19 | 207,000.17 | 217,000.17 | 120,555.65 | 241,212 |
| 2026-04-28 | 220,500.18 | 223,500.18 | 208,500.17 | 217,000.17 | 120,555.65 | 214,151 |
| 2026-04-27 | 203,500.16 | 223,000.18 | 203,500.16 | 220,500.18 | 122,500.10 | 204,861 |
| 2026-04-24 | 199,000.16 | 203,000.16 | 193,700.15 | 201,500.16 | 111,944.53 | 207,243 |
| 2026-04-23 | 217,500.17 | 227,000.18 | 196,800.16 | 208,500.17 | 115,833.43 | 510,789 |
| 2026-04-22 | 153,900.12 | 190,200.15 | 152,800.12 | 180,000.14 | 100,000.08 | 361,884 |
| 2026-04-21 | 153,700.12 | 156,600.13 | 151,400.12 | 155,400.12 | 86,333.40 | 116,285 |
| 2026-04-20 | 144,900.12 | 153,000.12 | 144,400.12 | 150,800.12 | 83,777.84 | 140,441 |
← NewerPage 2 of 2 · 118 trading days
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.