Gaon Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	57,300.05	58,500.05	56,700.05	57,000.05	31,640.74	66,487
2025-10-17	57,500.05	58,500.05	56,300.04	56,700.05	31,474.21	60,417
2025-10-16	58,600.05	58,600.05	56,700.05	58,200.05	32,306.86	65,745
2025-10-15	55,400.04	57,100.05	54,600.04	56,700.05	31,474.21	73,069
2025-10-14	56,000.04	57,000.05	53,700.04	54,200.04	30,086.45	95,504
2025-10-13	53,000.04	55,800.04	52,600.04	55,100.04	30,586.04	96,466
2025-10-10	54,600.04	54,800.04	53,500.04	54,200.04	30,086.45	84,602
2025-10-02	54,200.04	55,200.04	53,100.04	53,700.04	29,808.90	77,346
2025-10-01	55,800.04	55,900.04	53,400.04	53,900.04	29,919.92	106,771
2025-09-30	54,500.04	55,900.04	53,900.04	55,400.04	30,752.57	75,949
2025-09-29	54,800.04	54,900.04	53,100.04	54,100.04	30,030.94	71,680
2025-09-26	57,700.05	57,800.05	54,050.04	54,700.04	30,364.00	120,042
2025-09-25	58,200.05	58,200.05	56,800.05	57,800.05	32,084.82	65,425
2025-09-24	59,500.05	60,200.05	57,100.05	57,700.05	32,029.31	76,448
2025-09-23	59,100.05	60,800.05	58,900.05	59,400.05	32,972.98	81,783
2025-09-22	59,700.05	59,900.05	58,300.05	59,300.05	32,917.47	52,297
2025-09-19	60,500.05	60,500.05	58,600.05	58,900.05	32,695.43	36,864
2025-09-18	59,700.05	60,700.05	59,200.05	59,600.05	33,084.00	64,226
2025-09-17	60,900.05	60,900.05	59,000.05	59,100.05	32,806.45	38,201
2025-09-16	61,200.05	61,500.05	59,900.05	60,600.05	33,639.10	69,232
2025-09-15	61,000.05	61,700.05	60,400.05	61,200.05	33,972.16	35,494
2025-09-12	62,100.05	62,100.05	60,500.05	61,200.05	33,972.16	50,270
2025-09-11	61,400.05	62,100.05	60,100.05	61,700.05	34,249.71	71,262
2025-09-10	58,000.05	61,400.05	58,000.05	60,200.05	33,417.06	113,324
2025-09-09	58,500.05	59,400.05	57,900.05	57,900.05	32,140.33	36,499
2025-09-08	59,000.05	59,100.05	57,400.05	58,800.05	32,639.92	50,616
2025-09-05	59,500.05	59,700.05	58,400.05	58,400.05	32,417.88	50,881
2025-09-04	59,300.05	60,000.05	58,500.05	59,200.05	32,861.96	59,170
2025-09-03	58,500.05	59,300.05	58,100.05	59,300.05	32,917.47	57,229
2025-09-02	59,500.05	60,400.05	57,600.05	58,300.05	32,362.37	58,066
2025-09-01	59,200.05	61,200.05	58,300.05	58,800.05	32,639.92	76,684
2025-08-29	60,600.05	62,000.05	59,900.05	60,100.05	33,361.55	29,219
2025-08-28	60,700.05	61,200.05	59,800.05	60,600.05	33,639.10	34,466
2025-08-27	61,200.05	61,200.05	60,300.05	61,000.05	33,861.14	35,707
2025-08-26	61,300.05	62,000.05	60,500.05	60,800.05	33,750.12	24,701
2025-08-25	62,800.05	62,900.05	61,300.05	61,500.05	34,138.69	43,871
2025-08-22	61,300.05	62,900.05	60,800.05	62,200.05	34,527.26	72,229
2025-08-21	57,100.05	61,300.05	57,100.05	60,800.05	33,750.12	88,391
2025-08-20	58,000.05	59,500.05	56,100.04	57,000.05	31,640.74	81,553
2025-08-19	63,400.05	63,400.05	60,000.05	60,100.05	33,361.55	65,540
2025-08-18	65,000.05	67,000.05	62,300.05	62,800.05	34,860.32	85,977
2025-08-14	64,800.05	68,200.05	63,600.05	66,000.05	36,636.64	130,476
2025-08-13	65,600.05	66,200.05	64,000.05	64,500.05	35,803.99	46,107
2025-08-12	66,200.05	68,600.05	64,300.05	64,900.05	36,026.03	85,036
2025-08-11	67,900.05	68,500.05	65,900.05	65,900.05	36,581.13	70,744
2025-08-08	66,800.05	67,100.05	65,800.05	66,200.05	36,747.66	40,451
2025-08-07	66,400.05	67,500.05	65,600.05	67,200.05	37,302.76	91,206
2025-08-06	64,400.05	67,200.05	63,900.05	66,800.05	37,080.72	101,907
2025-08-05	63,400.05	65,900.05	63,400.05	64,900.05	36,026.03	103,165
2025-08-04	59,800.05	64,800.05	59,500.05	63,200.05	35,082.36	123,800
2025-08-01	63,000.05	63,000.05	60,200.05	60,500.05	33,583.59	74,248
2025-07-31	64,100.05	65,200.05	62,600.05	63,500.05	35,248.89	67,131
2025-07-30	65,300.05	66,100.05	63,500.05	63,500.05	35,248.89	86,719
2025-07-29	65,000.05	66,000.05	63,300.05	64,900.05	36,026.03	50,083
2025-07-28	62,700.05	65,400.05	62,400.05	64,600.05	35,859.50	96,421
2025-07-25	63,300.05	63,400.05	62,400.05	62,600.05	34,749.30	34,394
2025-07-24	64,600.05	65,200.05	63,500.05	63,500.05	35,248.89	58,340
2025-07-23	63,900.05	65,600.05	62,400.05	64,200.05	35,637.46	72,454
2025-07-22	65,800.05	65,800.05	63,100.05	64,500.05	35,803.99	62,024
2025-07-21	64,500.05	66,300.05	63,000.05	65,600.05	36,414.60	59,845

← NewerPage 5 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.