Gaon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 48,500.04 | 49,950.04 | 48,500.04 | 49,300.04 | 27,366.46 | 97,061 |
| 2025-04-18 | 49,650.04 | 49,700.04 | 48,000.04 | 48,500.04 | 26,922.38 | 179,172 |
| 2025-04-17 | 44,000.04 | 48,250.04 | 43,750.03 | 48,050.04 | 26,672.59 | 262,839 |
| 2025-04-16 | 46,050.04 | 46,900.04 | 44,200.04 | 44,300.04 | 24,590.96 | 197,550 |
| 2025-04-15 | 41,100.03 | 45,350.04 | 41,000.03 | 45,250.04 | 25,118.30 | 306,425 |
| 2025-04-14 | 40,550.03 | 41,250.03 | 39,950.03 | 40,600.03 | 22,537.09 | 143,238 |
| 2025-04-11 | 38,800.03 | 39,800.03 | 36,900.03 | 39,650.03 | 22,009.74 | 75,823 |
| 2025-04-10 | 38,450.03 | 39,150.03 | 37,250.03 | 38,550.03 | 21,399.13 | 114,012 |
| 2025-04-09 | 35,100.03 | 36,250.03 | 34,400.03 | 35,250.03 | 19,567.30 | 77,279 |
| 2025-04-08 | 35,650.03 | 36,500.03 | 35,450.03 | 35,850.03 | 19,900.36 | 96,287 |
| 2025-04-07 | 38,150.03 | 38,250.03 | 34,900.03 | 35,100.03 | 19,484.03 | 192,429 |
| 2025-04-04 | 38,900.03 | 41,200.03 | 38,500.03 | 39,750.03 | 22,065.25 | 122,567 |
| 2025-04-03 | 37,000.03 | 40,250.03 | 37,000.03 | 39,500.03 | 21,926.47 | 119,140 |
| 2025-04-02 | 41,450.03 | 41,700.03 | 38,650.03 | 38,800.03 | 21,537.90 | 209,523 |
| 2025-04-01 | 41,300.03 | 42,300.03 | 40,250.03 | 41,300.03 | 22,925.66 | 94,295 |
| 2025-03-31 | 41,700.03 | 42,700.03 | 41,200.03 | 41,200.03 | 22,870.15 | 70,632 |
| 2025-03-28 | 43,600.03 | 44,200.04 | 42,400.03 | 43,250.03 | 24,008.10 | 136,152 |
| 2025-03-27 | 46,500.04 | 46,800.04 | 44,225.04 | 44,300.04 | 24,590.96 | 209,225 |
| 2025-03-26 | 47,700.04 | 49,000.04 | 47,250.04 | 47,250.04 | 26,228.50 | 120,724 |
| 2025-03-25 | 48,700.04 | 50,600.04 | 47,250.04 | 47,250.04 | 26,228.50 | 115,576 |
| 2025-03-24 | 48,950.04 | 49,800.04 | 48,000.04 | 49,150.04 | 27,283.20 | 52,904 |
| 2025-03-21 | 50,900.04 | 51,000.04 | 48,500.04 | 48,500.04 | 26,922.38 | 174,879 |
| 2025-03-20 | 51,700.04 | 52,050.04 | 50,500.04 | 50,700.04 | 28,143.60 | 83,693 |
| 2025-03-19 | 52,500.04 | 52,800.04 | 51,000.04 | 51,300.04 | 28,476.66 | 96,989 |
| 2025-03-18 | 53,200.04 | 53,900.04 | 52,100.04 | 52,500.04 | 29,142.78 | 101,077 |
| 2025-03-17 | 54,400.04 | 54,400.04 | 52,400.04 | 52,800.04 | 29,309.31 | 103,558 |
| 2025-03-14 | 50,600.04 | 54,700.04 | 50,500.04 | 53,900.04 | 29,919.92 | 342,275 |
| 2025-03-13 | 47,450.04 | 50,400.04 | 47,400.04 | 49,850.04 | 27,671.77 | 300,594 |
| 2025-03-12 | 50,100.04 | 50,100.04 | 46,950.04 | 47,050.04 | 26,117.48 | 226,697 |
| 2025-03-11 | 49,000.04 | 50,500.04 | 49,000.04 | 49,400.04 | 27,421.97 | 160,578 |
| 2025-03-10 | 49,950.04 | 54,400.04 | 49,100.04 | 51,700.04 | 28,698.70 | 235,857 |
| 2025-03-07 | 49,950.04 | 54,900.04 | 49,100.04 | 50,000.04 | 27,755.03 | 335,270 |
| 2025-03-06 | 52,800.04 | 56,200.04 | 49,800.04 | 51,000.04 | 28,310.13 | 458,719 |
| 2025-03-05 | 50,700.04 | 52,300.04 | 49,300.04 | 51,800.04 | 28,754.21 | 199,811 |
| 2025-03-04 | 46,800.04 | 49,350.04 | 46,800.04 | 49,000.04 | 27,199.93 | 116,410 |
| 2025-02-28 | 49,400.04 | 50,800.04 | 48,350.04 | 49,800.04 | 27,644.01 | 291,355 |
| 2025-02-27 | 52,800.04 | 53,500.04 | 51,000.04 | 51,100.04 | 28,365.64 | 103,932 |
| 2025-02-26 | 51,600.04 | 53,500.04 | 51,600.04 | 52,300.04 | 29,031.76 | 134,602 |
| 2025-02-25 | 52,100.04 | 52,400.04 | 50,600.04 | 52,000.04 | 28,865.23 | 298,132 |
| 2025-02-24 | 55,300.04 | 56,100.04 | 53,500.04 | 53,600.04 | 29,753.39 | 234,867 |
| 2025-02-21 | 57,000.05 | 58,000.05 | 56,400.05 | 57,000.05 | 31,640.74 | 101,185 |
| 2025-02-20 | 59,100.05 | 60,700.05 | 56,300.04 | 57,300.05 | 31,807.27 | 219,807 |
| 2025-02-19 | 61,800.05 | 62,300.05 | 55,700.04 | 57,900.05 | 32,140.33 | 337,187 |
| 2025-02-18 | 57,900.05 | 61,000.05 | 57,000.05 | 59,700.05 | 33,139.51 | 414,489 |
| 2025-02-17 | 57,000.05 | 58,100.05 | 55,500.04 | 57,500.05 | 31,918.29 | 138,612 |
| 2025-02-14 | 61,400.05 | 61,500.05 | 55,700.04 | 56,600.05 | 31,418.70 | 292,113 |
| 2025-02-13 | 58,500.05 | 60,800.05 | 58,200.05 | 60,700.05 | 33,694.61 | 224,710 |
| 2025-02-12 | 56,700.05 | 59,300.05 | 54,600.04 | 57,100.05 | 31,696.25 | 176,299 |
| 2025-02-11 | 57,700.05 | 57,900.05 | 55,500.04 | 56,400.05 | 31,307.68 | 121,207 |
| 2025-02-10 | 57,100.05 | 58,800.05 | 56,000.04 | 57,700.05 | 32,029.31 | 83,399 |
| 2025-02-07 | 58,800.05 | 59,500.05 | 57,500.05 | 58,300.05 | 32,362.37 | 79,528 |
| 2025-02-06 | 58,300.05 | 59,900.05 | 56,800.05 | 59,300.05 | 32,917.47 | 126,018 |
| 2025-02-05 | 58,500.05 | 58,800.05 | 56,000.04 | 57,400.05 | 31,862.78 | 103,687 |
| 2025-02-04 | 55,300.04 | 58,500.05 | 55,300.04 | 57,800.05 | 32,084.82 | 178,605 |
| 2025-02-03 | 57,900.05 | 58,000.05 | 53,300.04 | 54,800.04 | 30,419.51 | 340,041 |
| 2025-01-31 | 62,300.05 | 63,000.05 | 58,100.05 | 60,300.05 | 33,472.57 | 339,041 |
| 2025-01-24 | 68,000.05 | 69,300.06 | 66,100.05 | 68,000.05 | 37,746.84 | 483,303 |
| 2025-01-23 | 67,700.05 | 69,600.06 | 65,600.05 | 67,700.05 | 37,580.31 | 499,716 |
| 2025-01-22 | 61,800.05 | 65,400.05 | 61,100.05 | 64,800.05 | 35,970.52 | 418,752 |
| 2025-01-21 | 61,200.05 | 62,000.05 | 60,400.05 | 61,600.05 | 34,194.20 | 327,234 |
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.