Gaon Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	64,500.05	66,300.05	63,000.05	65,600.05	36,414.60	59,845
2025-07-18	65,700.05	66,200.05	64,100.05	65,300.05	36,248.07	60,422
2025-07-17	65,500.05	65,700.05	63,800.05	65,300.05	36,248.07	86,798
2025-07-16	65,200.05	66,600.05	65,000.05	65,400.05	36,303.58	63,880
2025-07-15	65,200.05	67,700.05	64,000.05	66,200.05	36,747.66	152,991
2025-07-14	64,200.05	65,200.05	63,700.05	64,200.05	35,637.46	69,858
2025-07-11	65,500.05	65,900.05	64,000.05	64,300.05	35,692.97	52,641
2025-07-10	66,300.05	67,100.05	64,800.05	65,700.05	36,470.11	70,328
2025-07-09	66,100.05	66,200.05	64,000.05	65,900.05	36,581.13	104,751
2025-07-08	62,600.05	64,200.05	61,600.05	64,200.05	35,637.46	100,867
2025-07-07	59,400.05	62,900.05	59,300.05	62,500.05	34,693.79	73,636
2025-07-04	63,300.05	63,700.05	60,500.05	60,700.05	33,694.61	70,160
2025-07-03	64,500.05	65,000.05	62,300.05	62,500.05	34,693.79	109,699
2025-07-02	65,800.05	66,000.05	62,700.05	64,400.05	35,748.48	160,495
2025-07-01	69,100.06	69,400.06	66,000.05	66,800.05	37,080.72	215,467
2025-06-30	64,600.05	66,600.05	63,900.05	66,200.05	36,747.66	211,982
2025-06-27	63,900.05	66,300.05	63,400.05	63,900.05	35,470.93	154,685
2025-06-26	63,600.05	64,300.05	61,900.05	63,700.05	35,359.91	92,187
2025-06-25	65,100.05	65,800.05	63,200.05	63,700.05	35,359.91	87,883
2025-06-24	64,300.05	66,800.05	63,400.05	64,100.05	35,581.95	194,108
2025-06-23	63,600.05	64,100.05	62,800.05	63,200.05	35,082.36	60,140
2025-06-20	65,900.05	66,900.05	63,600.05	64,300.05	35,692.97	200,167
2025-06-19	65,400.05	66,300.05	63,700.05	64,300.05	35,692.97	126,320
2025-06-18	65,400.05	66,000.05	64,600.05	65,000.05	36,081.54	133,385
2025-06-17	66,600.05	66,900.05	63,600.05	64,900.05	36,026.03	173,129
2025-06-16	64,300.05	65,300.05	62,600.05	65,200.05	36,192.56	224,825
2025-06-13	65,100.05	65,900.05	62,200.05	65,900.05	36,581.13	687,081
2025-06-12	73,000.06	74,200.06	66,500.05	67,400.05	37,413.78	355,957
2025-06-11	72,800.06	73,400.06	71,100.06	72,000.06	39,967.25	136,760
2025-06-10	77,000.06	77,300.06	72,000.06	72,400.06	40,189.29	203,479
2025-06-09	71,900.06	75,500.06	71,300.06	74,900.06	41,577.04	310,527
2025-06-05	73,500.06	73,500.06	70,500.06	71,500.06	39,689.69	174,098
2025-06-04	72,300.06	74,000.06	70,900.06	72,200.06	40,078.27	196,715
2025-06-02	70,800.06	73,800.06	69,800.06	72,300.06	40,133.78	170,064
2025-05-30	71,500.06	72,000.06	70,000.06	70,400.06	39,079.08	130,790
2025-05-29	74,500.06	76,000.06	71,000.06	72,200.06	40,078.27	266,713
2025-05-28	76,000.06	76,500.06	73,300.06	73,700.06	40,910.92	254,190
2025-05-27	76,800.06	76,800.06	73,000.06	75,800.06	42,076.63	253,654
2025-05-26	82,300.07	82,300.07	77,500.06	78,900.06	43,797.44	278,742
2025-05-23	81,500.07	83,200.07	79,800.06	81,400.07	45,185.19	221,736
2025-05-22	74,600.06	83,800.07	73,100.06	81,300.06	45,129.68	572,839
2025-05-21	73,700.06	74,900.06	70,900.06	74,500.06	41,355.00	178,965
2025-05-20	66,300.05	74,300.06	65,600.05	73,200.06	40,633.37	538,732
2025-05-19	65,000.05	66,100.05	63,100.05	65,700.05	36,470.11	107,735
2025-05-16	65,300.05	68,200.05	65,000.05	65,600.05	36,414.60	162,945
2025-05-15	62,500.05	66,100.05	61,200.05	64,900.05	36,026.03	196,794
2025-05-14	62,200.05	63,500.05	61,900.05	62,800.05	34,860.32	144,232
2025-05-13	64,000.05	64,000.05	60,300.05	61,900.05	34,360.73	228,407
2025-05-12	65,300.05	65,300.05	62,700.05	63,600.05	35,304.40	121,932
2025-05-09	62,500.05	63,900.05	61,400.05	63,900.05	35,470.93	169,934
2025-05-08	60,400.05	64,000.05	59,800.05	62,300.05	34,582.77	270,569
2025-05-07	59,900.05	61,200.05	58,200.05	60,300.05	33,472.57	203,567
2025-05-02	60,800.05	62,100.05	59,700.05	60,100.05	33,361.55	127,272
2025-04-30	60,000.05	62,100.05	57,900.05	60,300.05	33,472.57	217,380
2025-04-29	56,300.04	59,500.05	56,000.04	59,100.05	32,806.45	292,235
2025-04-28	55,300.04	57,000.05	54,300.04	55,300.04	30,697.06	159,559
2025-04-25	55,300.04	56,300.04	53,900.04	54,700.04	30,364.00	222,764
2025-04-24	58,000.05	59,000.05	55,400.04	56,100.04	31,141.15	464,319
2025-04-23	52,000.04	57,100.05	51,900.04	54,700.04	30,364.00	834,006
2025-04-22	48,300.04	49,750.04	47,450.04	47,550.04	26,395.03	121,030

← NewerPage 6 of 21 · 1,224 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.