Gaon Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	92,900.07	93,400.07	90,600.07	91,600.07	50,847.22	100,957
2026-01-14	93,500.07	95,500.08	91,500.07	92,800.07	51,513.34	92,147
2026-01-13	94,200.08	95,000.08	91,200.07	93,200.07	51,735.38	128,981
2026-01-12	93,500.07	94,700.08	89,000.07	90,600.07	50,292.12	102,625
2026-01-09	91,600.07	91,700.07	87,200.07	91,000.07	50,514.16	97,614
2026-01-08	90,100.07	92,200.07	88,400.07	88,600.07	49,181.92	111,393
2026-01-07	94,000.08	95,600.08	88,100.07	88,700.07	49,237.43	207,817
2026-01-06	99,500.08	99,500.08	90,400.07	95,400.08	52,956.60	436,771
2026-01-05	84,700.07	87,600.07	83,100.07	87,600.07	48,626.81	155,154
2026-01-02	83,300.07	85,500.07	81,200.06	83,700.07	46,461.92	119,410
2025-12-30	83,600.07	85,300.07	82,200.07	82,400.07	45,740.29	57,380
2025-12-29	79,400.06	86,800.07	78,000.06	85,000.07	47,183.55	123,689
2025-12-26	83,000.07	84,900.07	77,600.06	77,900.06	43,242.34	105,710
2025-12-24	85,700.07	85,800.07	82,900.07	83,200.07	46,184.37	43,672
2025-12-23	86,800.07	86,800.07	83,400.07	84,700.07	47,017.02	72,499
2025-12-22	85,100.07	88,000.07	84,000.07	85,900.07	47,683.14	121,025
2025-12-19	86,000.07	87,600.07	82,100.07	85,000.07	47,183.55	110,957
2025-12-18	80,400.06	82,800.07	79,300.06	82,000.07	45,518.25	88,657
2025-12-17	91,500.07	92,700.07	81,100.06	82,000.07	45,518.25	254,806
2025-12-16	86,600.07	91,900.07	84,400.07	90,700.07	50,347.63	472,908
2025-12-15	81,000.06	87,400.07	79,900.06	86,600.07	48,071.71	154,330
2025-12-12	76,000.06	83,000.07	75,600.06	83,000.07	46,073.35	293,016
2025-12-11	74,700.06	78,100.06	74,700.06	75,600.06	41,965.61	111,231
2025-12-10	74,500.06	75,600.06	74,000.06	74,400.06	41,299.49	39,467
2025-12-09	74,700.06	75,300.06	73,700.06	74,500.06	41,355.00	54,173
2025-12-08	76,700.06	76,800.06	72,900.06	74,200.06	41,188.47	100,715
2025-12-05	76,700.06	77,300.06	75,600.06	76,700.06	42,576.22	69,773
2025-12-04	77,600.06	77,900.06	74,500.06	75,500.06	41,910.10	75,829
2025-12-03	77,400.06	77,500.06	74,300.06	76,400.06	42,409.69	82,100
2025-12-02	72,500.06	76,400.06	72,200.06	76,300.06	42,354.18	79,130
2025-12-01	75,500.06	75,700.06	70,000.06	72,500.06	40,244.80	87,293
2025-11-28	73,800.06	76,400.06	73,500.06	74,700.06	41,466.02	71,028
2025-11-27	74,800.06	77,900.06	74,000.06	75,000.06	41,632.55	105,565
2025-11-26	71,200.06	73,900.06	69,000.06	73,800.06	40,966.43	132,329
2025-11-25	68,300.05	72,000.06	67,600.05	69,700.06	38,690.51	123,759
2025-11-24	67,900.05	68,100.05	65,900.05	66,100.05	36,692.15	71,782
2025-11-21	65,900.05	68,500.05	65,500.05	67,200.05	37,302.76	74,405
2025-11-20	69,200.06	72,300.06	69,100.06	70,600.06	39,190.10	147,063
2025-11-19	68,200.05	68,500.05	64,700.05	66,600.05	36,969.70	107,599
2025-11-18	73,200.06	73,700.06	67,300.05	67,500.05	37,469.29	131,657
2025-11-17	75,600.06	76,600.06	72,300.06	73,400.06	40,744.39	80,500
2025-11-14	76,000.06	76,200.06	72,600.06	73,600.06	40,855.41	211,610
2025-11-13	79,400.06	80,300.06	77,700.06	79,500.06	44,130.50	81,383
2025-11-12	80,400.06	80,500.06	77,000.06	79,300.06	44,019.48	69,818
2025-11-11	81,000.06	81,500.07	77,100.06	78,900.06	43,797.44	109,465
2025-11-10	79,700.06	79,700.06	72,200.06	78,300.06	43,464.38	112,820
2025-11-07	77,900.06	84,300.07	76,500.06	78,200.06	43,408.87	209,120
2025-11-06	88,100.07	88,400.07	80,000.06	81,800.07	45,407.23	242,838
2025-11-05	87,100.07	88,400.07	82,100.07	84,100.07	46,683.96	294,746
2025-11-04	94,600.08	98,600.08	88,300.07	93,200.07	51,735.38	459,365
2025-11-03	92,000.07	92,500.07	86,500.07	91,000.07	50,514.16	433,303
2025-10-31	73,400.06	86,800.07	73,300.06	84,000.07	46,628.45	984,493
2025-10-30	71,600.06	75,500.06	67,800.05	74,000.06	41,077.45	695,946
2025-10-29	63,300.05	71,900.06	62,400.05	68,800.05	38,190.92	767,294
2025-10-28	62,100.05	63,200.05	61,200.05	62,300.05	34,582.77	112,151
2025-10-27	62,400.05	62,600.05	60,000.05	61,200.05	33,972.16	89,788
2025-10-24	61,000.05	62,500.05	59,700.05	61,000.05	33,861.14	172,092
2025-10-23	57,700.05	60,700.05	57,200.05	59,700.05	33,139.51	162,957
2025-10-22	57,200.05	59,000.05	56,900.05	57,900.05	32,140.33	80,213
2025-10-21	57,900.05	57,900.05	56,300.04	57,400.05	31,862.78	86,891

← NewerPage 4 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.