Gaon Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	18,034.31	18,189.44	17,297.42	17,297.42	9,578.33	22,644
2022-02-14	18,150.66	18,189.44	17,685.26	18,034.31	9,986.38	22,194
2022-02-11	18,771.19	18,771.19	18,383.36	18,422.14	10,201.14	16,003
2022-02-10	18,538.49	18,926.33	18,267.01	18,848.76	10,437.38	43,752
2022-02-09	18,034.31	18,267.01	18,034.31	18,228.23	10,093.76	17,743
2022-02-08	17,956.74	18,073.09	17,762.82	18,034.31	9,986.38	15,443
2022-02-07	17,762.82	18,189.44	17,724.04	17,917.96	9,921.95	11,097
2022-02-04	17,646.47	18,073.09	17,607.69	17,879.17	9,900.47	11,313
2022-02-03	17,491.34	17,917.96	17,142.29	17,917.96	9,921.95	16,987
2022-01-28	16,599.32	17,064.72	16,289.05	17,064.72	9,449.48	31,356
2022-01-27	17,413.77	17,413.77	16,521.75	16,599.32	9,191.76	33,358
2022-01-26	16,482.97	18,073.09	16,366.62	17,297.42	9,578.33	63,688
2022-01-25	16,870.80	17,025.94	16,482.97	16,599.32	9,191.76	50,825
2022-01-24	17,724.04	17,724.04	17,219.86	17,219.86	9,535.38	24,897
2022-01-21	17,530.12	17,840.39	17,530.12	17,724.04	9,814.57	12,183
2022-01-20	17,685.26	17,801.61	17,530.12	17,724.04	9,814.57	8,127
2022-01-19	17,452.56	17,917.96	17,452.56	17,724.04	9,814.57	16,752
2022-01-18	18,577.28	18,577.28	17,956.74	17,956.74	9,943.43	30,889
2022-01-17	19,081.46	19,081.46	18,422.14	18,460.93	10,222.62	17,404
2022-01-14	19,197.81	19,314.16	18,965.11	19,081.46	10,566.23	16,265
2022-01-13	19,314.16	19,430.51	19,081.46	19,236.59	10,652.14	10,700
2022-01-12	18,809.98	19,624.43	18,771.19	19,275.38	10,673.61	19,166
2022-01-11	19,197.81	19,236.59	18,654.84	18,809.98	10,415.90	20,762
2022-01-10	19,469.30	19,702.00	18,887.54	19,197.81	10,630.66	13,747
2022-01-07	19,236.59	19,585.65	19,236.59	19,430.51	10,759.52	19,711
2022-01-06	18,577.28	19,275.38	18,577.28	19,236.59	10,652.14	31,646
2022-01-05	18,771.19	18,926.33	18,616.06	18,809.98	10,415.90	16,288
2022-01-04	18,965.11	18,965.11	18,499.71	18,732.41	10,372.95	13,000
2022-01-03	18,422.14	18,809.98	18,422.14	18,809.98	10,415.90	14,522
2021-12-30	18,538.49	18,577.28	18,344.58	18,460.93	10,222.62	7,066
2021-12-29	18,732.41	18,732.41	18,383.36	18,538.49	10,265.57	20,625
2021-12-28	18,460.93	18,809.98	18,460.93	18,809.98	10,231.59	11,102
2021-12-27	18,422.14	18,577.28	18,150.66	18,577.28	10,105.01	18,340
2021-12-24	18,577.28	18,771.19	18,344.58	18,538.49	10,083.92	8,498
2021-12-23	18,577.28	18,693.63	18,344.58	18,577.28	10,105.01	10,088
2021-12-22	18,460.93	18,654.84	18,460.93	18,577.28	10,105.01	8,122
2021-12-21	18,616.06	18,654.84	18,344.58	18,538.49	10,083.92	12,181
2021-12-20	18,848.76	18,848.76	18,577.28	18,693.63	10,168.30	12,615
2021-12-17	18,809.98	18,965.11	18,616.06	18,965.11	10,315.97	9,180
2021-12-16	18,887.54	19,003.89	18,654.84	18,848.76	10,252.68	7,477
2021-12-15	18,616.06	19,003.89	18,616.06	18,809.98	10,231.59	13,425
2021-12-14	19,159.03	19,159.03	18,693.63	18,809.98	10,231.59	15,309
2021-12-13	19,352.95	19,391.73	19,042.68	19,081.46	10,379.26	14,390
2021-12-10	19,275.38	19,352.95	19,159.03	19,275.38	10,484.74	7,574
2021-12-09	19,314.16	19,391.73	19,003.89	19,275.38	10,484.74	19,885
2021-12-08	19,275.38	19,818.35	19,275.38	19,314.16	10,505.84	13,575
2021-12-07	19,275.38	19,546.86	19,042.68	19,275.38	10,484.74	15,546
2021-12-06	19,042.68	19,585.65	19,042.68	19,391.73	10,548.03	21,502
2021-12-03	18,771.19	19,546.86	18,616.06	19,352.95	10,526.93	41,517
2021-12-02	17,840.39	18,577.28	17,374.99	18,538.49	10,083.92	23,549
2021-12-01	17,491.34	17,917.96	17,336.21	17,840.39	9,704.19	36,196
2021-11-30	18,034.31	18,189.44	17,258.64	17,801.61	9,683.09	76,943
2021-11-29	18,499.71	18,577.28	17,917.96	18,228.23	9,915.15	42,439
2021-11-26	19,352.95	19,352.95	18,422.14	18,771.19	10,210.49	36,173
2021-11-25	19,314.16	19,314.16	18,809.98	19,081.46	10,379.26	16,283
2021-11-24	18,965.11	19,314.16	18,771.19	19,314.16	10,505.84	18,319
2021-11-23	18,926.33	19,197.81	18,732.41	19,042.68	10,358.16	17,093
2021-11-22	19,391.73	19,391.73	18,809.98	19,120.24	10,400.36	25,116
2021-11-19	19,508.08	19,546.86	19,236.59	19,469.30	10,590.22	11,016
2021-11-18	19,740.78	19,857.13	19,236.59	19,391.73	10,548.03	13,425

← NewerPage 20 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.