Gaon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 65,600.05 | 65,700.05 | 58,300.05 | 59,900.05 | 33,250.53 | 866,075 |
| 2025-01-17 | 65,900.05 | 69,200.06 | 63,400.05 | 65,500.05 | 36,359.09 | 777,608 |
| 2025-01-16 | 65,200.05 | 66,400.05 | 64,200.05 | 64,500.05 | 35,803.99 | 269,251 |
| 2025-01-15 | 64,100.05 | 65,600.05 | 63,000.05 | 65,400.05 | 36,303.58 | 327,596 |
| 2025-01-14 | 63,900.05 | 64,800.05 | 62,900.05 | 63,100.05 | 35,026.85 | 231,980 |
| 2025-01-13 | 64,200.05 | 64,700.05 | 62,600.05 | 63,400.05 | 35,193.38 | 333,484 |
| 2025-01-10 | 64,700.05 | 65,200.05 | 62,300.05 | 63,100.05 | 35,026.85 | 262,375 |
| 2025-01-09 | 59,400.05 | 64,400.05 | 58,600.05 | 63,500.05 | 35,248.89 | 537,166 |
| 2025-01-08 | 59,800.05 | 63,100.05 | 59,100.05 | 59,300.05 | 32,917.47 | 302,011 |
| 2025-01-07 | 60,000.05 | 61,800.05 | 58,600.05 | 60,900.05 | 33,805.63 | 294,941 |
| 2025-01-06 | 58,100.05 | 60,300.05 | 57,300.05 | 60,000.05 | 33,306.04 | 310,824 |
| 2025-01-03 | 60,100.05 | 61,300.05 | 55,800.04 | 57,800.05 | 32,084.82 | 524,093 |
| 2025-01-02 | 54,300.04 | 62,000.05 | 54,300.04 | 59,500.05 | 33,028.49 | 634,022 |
| 2024-12-30 | 55,100.04 | 56,100.04 | 54,000.04 | 54,200.04 | 30,086.45 | 211,853 |
| 2024-12-27 | 54,400.04 | 58,200.05 | 54,000.04 | 55,500.04 | 30,808.08 | 640,918 |
| 2024-12-26 | 52,100.04 | 54,900.04 | 52,000.04 | 53,900.04 | 29,919.92 | 315,711 |
| 2024-12-24 | 52,300.04 | 54,900.04 | 51,900.04 | 52,000.04 | 28,865.23 | 363,087 |
| 2024-12-23 | 50,000.04 | 54,900.04 | 49,850.04 | 52,300.04 | 29,031.76 | 1,003,227 |
| 2024-12-20 | 51,300.04 | 51,300.04 | 49,000.04 | 49,600.04 | 27,532.99 | 371,653 |
| 2024-12-19 | 47,100.04 | 50,900.04 | 47,050.04 | 50,500.04 | 28,032.58 | 442,159 |
| 2024-12-18 | 49,000.04 | 50,500.04 | 48,100.04 | 48,800.04 | 27,088.91 | 318,206 |
| 2024-12-17 | 49,400.04 | 51,200.04 | 48,950.04 | 49,250.04 | 27,338.71 | 480,528 |
| 2024-12-16 | 48,000.04 | 50,000.04 | 47,150.04 | 49,400.04 | 27,421.97 | 887,590 |
| 2024-12-13 | 44,100.04 | 46,800.04 | 43,550.03 | 46,800.04 | 25,978.71 | 310,556 |
| 2024-12-12 | 45,200.04 | 45,900.04 | 43,500.03 | 44,550.04 | 24,729.73 | 252,578 |
| 2024-12-11 | 43,650.03 | 45,250.04 | 43,500.03 | 45,150.04 | 25,062.79 | 274,815 |
| 2024-12-10 | 41,550.03 | 44,100.04 | 41,550.03 | 43,550.03 | 24,174.63 | 296,233 |
| 2024-12-09 | 43,900.04 | 45,050.04 | 41,500.03 | 41,550.03 | 23,064.43 | 501,564 |
| 2024-12-06 | 46,150.04 | 46,500.04 | 43,350.03 | 45,100.04 | 25,035.04 | 419,605 |
| 2024-12-05 | 45,000.04 | 48,500.04 | 44,500.04 | 46,650.04 | 25,895.44 | 1,034,538 |
| 2024-12-04 | 45,500.04 | 46,900.04 | 43,500.03 | 44,500.04 | 24,701.98 | 430,875 |
| 2024-12-03 | 45,650.04 | 46,550.04 | 45,350.04 | 46,500.04 | 25,812.18 | 370,379 |
| 2024-12-02 | 46,850.04 | 47,500.04 | 44,200.04 | 45,300.04 | 25,146.06 | 731,687 |
| 2024-11-29 | 44,200.04 | 50,200.04 | 43,300.03 | 45,100.04 | 25,035.04 | 2,127,031 |
| 2024-11-28 | 46,750.04 | 46,750.04 | 44,300.04 | 44,900.04 | 24,924.02 | 490,624 |
| 2024-11-27 | 44,850.04 | 46,900.04 | 44,000.04 | 46,800.04 | 25,978.71 | 1,285,329 |
| 2024-11-26 | 43,700.03 | 46,250.04 | 42,600.03 | 44,100.04 | 24,479.94 | 1,852,931 |
| 2024-11-25 | 37,800.03 | 47,050.04 | 37,450.03 | 43,300.03 | 24,035.86 | 4,979,208 |
| 2024-11-22 | 38,350.03 | 39,700.03 | 37,500.03 | 37,950.03 | 21,066.07 | 481,647 |
| 2024-11-21 | 42,000.03 | 42,200.03 | 38,000.03 | 38,300.03 | 21,260.35 | 578,174 |
| 2024-11-20 | 46,450.04 | 51,000.04 | 41,650.03 | 41,650.03 | 23,119.94 | 2,848,552 |
| 2024-11-19 | 33,350.03 | 43,900.04 | 33,350.03 | 43,900.04 | 24,368.92 | 460,009 |
| 2024-11-18 | 33,650.03 | 34,850.03 | 33,300.03 | 33,800.03 | 18,762.40 | 111,218 |
| 2024-11-15 | 34,750.03 | 35,500.03 | 33,500.03 | 34,500.03 | 19,150.97 | 152,595 |
| 2024-11-14 | 33,850.03 | 36,300.03 | 33,850.03 | 35,750.03 | 19,844.85 | 182,905 |
| 2024-11-13 | 35,850.03 | 36,200.03 | 33,400.03 | 33,750.03 | 18,734.65 | 221,267 |
| 2024-11-12 | 40,700.03 | 40,800.03 | 36,200.03 | 36,400.03 | 20,205.66 | 290,671 |
| 2024-11-11 | 41,100.03 | 41,500.03 | 40,050.03 | 40,550.03 | 22,509.33 | 142,230 |
| 2024-11-08 | 42,500.03 | 43,600.03 | 41,000.03 | 41,550.03 | 23,064.43 | 191,588 |
| 2024-11-07 | 42,100.03 | 42,700.03 | 41,200.03 | 41,900.03 | 23,258.72 | 150,771 |
| 2024-11-06 | 40,700.03 | 42,600.03 | 40,250.03 | 41,350.03 | 22,953.41 | 275,726 |
| 2024-11-05 | 38,400.03 | 40,750.03 | 38,400.03 | 39,850.03 | 22,120.76 | 131,186 |
| 2024-11-04 | 36,950.03 | 39,500.03 | 36,550.03 | 39,150.03 | 21,732.19 | 117,229 |
| 2024-11-01 | 37,300.03 | 37,950.03 | 36,250.03 | 37,000.03 | 20,538.72 | 98,494 |
| 2024-10-31 | 38,100.03 | 38,250.03 | 37,250.03 | 37,650.03 | 20,899.54 | 70,270 |
| 2024-10-30 | 37,900.03 | 38,350.03 | 37,550.03 | 38,100.03 | 21,149.33 | 73,775 |
| 2024-10-29 | 38,600.03 | 38,800.03 | 37,100.03 | 38,100.03 | 21,149.33 | 120,816 |
| 2024-10-28 | 38,600.03 | 39,600.03 | 38,250.03 | 38,350.03 | 21,288.11 | 89,996 |
| 2024-10-25 | 38,600.03 | 40,350.03 | 38,200.03 | 38,450.03 | 21,343.62 | 164,021 |
| 2024-10-24 | 38,500.03 | 38,500.03 | 37,350.03 | 38,250.03 | 21,232.60 | 58,259 |
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.