Gaon Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	108,400.09	134,400.11	107,800.09	128,000.10	71,111.17	781,878
2026-04-14	105,000.08	107,400.09	102,900.08	106,000.08	58,888.94	73,807
2026-04-13	103,600.08	104,500.08	101,400.08	102,300.08	56,833.38	81,860
2026-04-10	105,900.08	107,900.09	103,400.08	106,100.08	58,944.49	41,562
2026-04-09	105,100.08	106,500.09	102,500.08	103,600.08	57,555.60	23,866
2026-04-08	104,700.08	107,600.09	104,400.08	106,600.09	59,222.27	56,342
2026-04-07	103,900.08	103,900.08	99,000.08	101,000.08	56,111.16	26,887
2026-04-06	104,300.08	107,600.09	100,600.08	100,900.08	56,055.60	26,651
2026-04-03	104,000.08	105,800.08	100,900.08	104,200.08	57,888.94	27,806
2026-04-02	104,200.08	106,600.09	98,000.08	100,400.08	55,777.82	42,253
2026-04-01	102,000.08	104,900.08	100,500.08	104,200.08	57,888.94	23,116
2026-03-31	101,800.08	103,800.08	97,500.08	97,500.08	54,166.71	39,416
2026-03-30	101,100.08	106,800.09	101,000.08	104,200.08	57,888.94	24,833
2026-03-27	101,900.08	111,000.09	96,400.08	109,300.09	60,722.27	80,426
2026-03-26	112,200.09	112,200.09	103,300.08	105,600.08	58,666.71	64,904
2026-03-25	114,500.09	114,800.09	112,000.09	112,200.09	62,333.38	54,347
2026-03-24	117,600.09	117,600.09	105,900.08	114,400.09	63,555.61	118,588
2026-03-23	116,500.09	117,000.09	106,400.08	113,800.09	63,222.27	117,419
2026-03-20	114,700.09	116,000.09	109,500.09	114,500.09	63,611.16	100,309
2026-03-19	105,000.08	116,300.09	104,100.08	111,200.09	61,777.83	116,980
2026-03-18	110,200.09	112,000.09	105,800.08	109,700.09	60,944.49	218,487
2026-03-17	99,600.08	104,500.08	97,900.08	102,000.08	56,666.71	86,189
2026-03-16	97,600.08	97,800.08	93,500.07	97,000.08	53,888.93	65,360
2026-03-13	94,000.08	98,700.08	93,600.07	98,600.08	54,777.82	53,420
2026-03-12	94,600.08	99,400.08	94,400.08	97,000.08	53,888.93	53,984
2026-03-11	100,200.08	100,700.08	93,400.07	95,400.08	53,000.04	73,161
2026-03-10	98,600.08	98,900.08	94,300.08	96,000.08	53,333.38	59,157
2026-03-09	91,300.07	95,000.08	90,200.07	92,700.07	51,500.04	67,315
2026-03-06	95,100.08	101,600.08	93,500.07	100,300.08	55,722.27	104,616
2026-03-05	95,900.08	98,900.08	94,000.08	95,100.08	52,833.38	99,605
2026-03-04	101,200.08	105,000.08	86,700.07	87,600.07	48,666.71	211,737
2026-03-03	115,800.09	121,200.10	109,600.09	109,600.09	60,888.94	162,081
2026-02-27	116,000.09	119,900.10	115,900.09	118,500.09	65,833.39	176,963
2026-02-26	118,900.09	120,200.10	115,800.09	117,200.09	65,111.16	223,241
2026-02-25	119,900.10	127,200.10	113,900.09	122,000.10	67,722.28	1,089,039
2026-02-24	97,200.08	99,550.08	93,600.07	97,900.08	54,344.35	170,499
2026-02-23	90,800.07	99,900.08	90,600.07	97,400.08	54,066.80	463,885
2026-02-20	89,200.07	90,100.07	87,300.07	89,900.07	49,903.55	91,577
2026-02-19	91,500.07	91,500.07	87,800.07	89,600.07	49,737.02	74,601
2026-02-13	87,100.07	90,300.07	86,700.07	89,400.07	49,626.00	64,078
2026-02-12	89,300.07	90,000.07	87,600.07	89,000.07	49,403.96	81,131
2026-02-11	87,700.07	88,900.07	85,400.07	88,000.07	48,848.86	50,825
2026-02-10	88,200.07	88,700.07	86,200.07	87,300.07	48,460.28	50,812
2026-02-09	85,700.07	88,700.07	84,900.07	87,800.07	48,737.83	96,820
2026-02-06	83,000.07	83,600.07	78,500.06	82,800.07	45,962.33	92,920
2026-02-05	89,600.07	90,000.07	84,900.07	85,400.07	47,405.59	92,209
2026-02-04	85,900.07	90,400.07	85,100.07	90,000.07	49,959.06	164,531
2026-02-03	82,500.07	87,700.07	81,000.06	86,200.07	47,849.67	104,215
2026-02-02	86,100.07	86,100.07	79,700.06	80,700.06	44,796.62	127,613
2026-01-30	89,200.07	90,700.07	86,100.07	87,600.07	48,626.81	120,267
2026-01-29	86,200.07	89,600.07	83,800.07	87,800.07	48,737.83	157,059
2026-01-28	89,100.07	90,200.07	86,600.07	87,600.07	48,626.81	110,362
2026-01-27	90,200.07	90,200.07	81,200.06	87,900.07	48,793.35	92,569
2026-01-26	90,800.07	91,600.07	87,800.07	88,100.07	48,904.37	91,060
2026-01-23	89,100.07	92,500.07	87,700.07	90,100.07	50,014.57	98,390
2026-01-22	90,400.07	92,200.07	87,900.07	88,600.07	49,181.92	118,931
2026-01-21	91,100.07	92,900.07	87,400.07	88,800.07	49,292.94	150,419
2026-01-20	92,100.07	103,000.08	88,500.07	92,500.07	51,346.81	559,216
2026-01-19	91,000.07	93,400.07	91,000.07	91,700.07	50,902.73	69,822
2026-01-16	92,400.07	92,600.07	89,700.07	90,200.07	50,070.08	66,004

← NewerPage 3 of 21 · 1,223 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.