Gaon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 38,700.03 | 39,000.03 | 37,650.03 | 38,500.03 | 21,371.37 | 101,531 |
| 2024-10-22 | 40,100.03 | 40,100.03 | 38,500.03 | 38,750.03 | 21,510.15 | 174,299 |
| 2024-10-21 | 40,700.03 | 41,300.03 | 39,900.03 | 40,100.03 | 22,259.54 | 114,536 |
| 2024-10-18 | 42,750.03 | 42,800.03 | 39,500.03 | 39,700.03 | 22,037.49 | 256,300 |
| 2024-10-17 | 41,500.03 | 43,000.03 | 40,750.03 | 42,550.03 | 23,619.53 | 327,575 |
| 2024-10-16 | 39,950.03 | 42,000.03 | 39,300.03 | 40,150.03 | 22,287.29 | 199,757 |
| 2024-10-15 | 41,200.03 | 42,300.03 | 40,300.03 | 41,000.03 | 22,759.13 | 262,353 |
| 2024-10-14 | 37,650.03 | 42,000.03 | 37,650.03 | 40,750.03 | 22,620.35 | 510,103 |
| 2024-10-11 | 38,400.03 | 38,950.03 | 37,350.03 | 37,400.03 | 20,760.76 | 90,911 |
| 2024-10-10 | 38,200.03 | 39,050.03 | 38,100.03 | 38,200.03 | 21,204.84 | 107,251 |
| 2024-10-08 | 38,750.03 | 38,900.03 | 38,150.03 | 38,200.03 | 21,204.84 | 84,085 |
| 2024-10-07 | 39,900.03 | 40,000.03 | 38,250.03 | 39,200.03 | 21,759.94 | 186,008 |
| 2024-10-04 | 37,000.03 | 40,500.03 | 37,000.03 | 40,000.03 | 22,204.03 | 349,268 |
| 2024-10-02 | 37,050.03 | 38,050.03 | 36,600.03 | 37,350.03 | 20,733.01 | 133,389 |
| 2024-09-30 | 37,900.03 | 38,800.03 | 37,500.03 | 38,000.03 | 21,093.82 | 140,285 |
| 2024-09-27 | 40,900.03 | 41,050.03 | 38,000.03 | 38,000.03 | 21,093.82 | 301,037 |
| 2024-09-26 | 38,450.03 | 39,800.03 | 38,250.03 | 39,600.03 | 21,981.98 | 301,100 |
| 2024-09-25 | 37,800.03 | 40,050.03 | 36,300.03 | 38,100.03 | 21,149.33 | 733,942 |
| 2024-09-24 | 35,600.03 | 36,100.03 | 35,200.03 | 35,950.03 | 19,955.87 | 146,001 |
| 2024-09-23 | 35,000.03 | 35,950.03 | 34,700.03 | 35,050.03 | 19,456.28 | 155,421 |
| 2024-09-20 | 33,400.03 | 36,450.03 | 33,250.03 | 34,550.03 | 19,178.73 | 450,635 |
| 2024-09-19 | 31,800.03 | 33,400.03 | 31,800.03 | 32,600.03 | 18,096.28 | 130,734 |
| 2024-09-13 | 32,500.03 | 32,850.03 | 31,450.03 | 31,900.03 | 17,707.71 | 71,181 |
| 2024-09-12 | 31,850.03 | 32,600.03 | 31,600.03 | 32,500.03 | 18,040.77 | 161,339 |
| 2024-09-11 | 30,300.02 | 31,800.03 | 30,300.02 | 30,800.02 | 17,097.10 | 180,362 |
| 2024-09-10 | 30,950.02 | 31,550.03 | 30,100.02 | 30,400.02 | 16,875.06 | 84,402 |
| 2024-09-09 | 28,900.02 | 31,200.02 | 28,600.02 | 30,850.02 | 17,124.85 | 188,665 |
| 2024-09-06 | 30,850.02 | 31,200.02 | 29,800.02 | 29,800.02 | 16,542.00 | 191,414 |
| 2024-09-05 | 33,000.03 | 33,200.03 | 30,900.02 | 31,200.02 | 17,319.14 | 242,060 |
| 2024-09-04 | 32,450.03 | 33,750.03 | 32,400.03 | 33,100.03 | 18,373.83 | 332,998 |
| 2024-09-03 | 38,800.03 | 39,650.03 | 35,050.03 | 35,050.03 | 19,456.28 | 752,965 |
| 2024-09-02 | 35,400.03 | 35,400.03 | 34,600.03 | 35,000.03 | 19,428.52 | 94,541 |
| 2024-08-30 | 35,250.03 | 35,900.03 | 34,650.03 | 35,400.03 | 19,650.56 | 104,819 |
| 2024-08-29 | 36,250.03 | 36,250.03 | 35,100.03 | 35,250.03 | 19,567.30 | 105,775 |
| 2024-08-28 | 36,750.03 | 37,250.03 | 35,800.03 | 36,450.03 | 20,233.42 | 78,649 |
| 2024-08-27 | 36,200.03 | 37,300.03 | 35,700.03 | 37,100.03 | 20,594.23 | 90,045 |
| 2024-08-26 | 38,450.03 | 39,050.03 | 36,600.03 | 36,750.03 | 20,399.95 | 118,166 |
| 2024-08-23 | 36,900.03 | 38,750.03 | 36,750.03 | 38,450.03 | 21,343.62 | 121,900 |
| 2024-08-22 | 41,500.03 | 42,500.03 | 37,650.03 | 37,650.03 | 20,899.54 | 401,779 |
| 2024-08-21 | 40,000.03 | 40,100.03 | 38,800.03 | 39,050.03 | 21,676.68 | 97,745 |
| 2024-08-20 | 40,200.03 | 41,150.03 | 39,700.03 | 39,800.03 | 22,093.00 | 123,464 |
| 2024-08-19 | 40,650.03 | 40,650.03 | 39,400.03 | 39,500.03 | 21,926.47 | 146,459 |
| 2024-08-16 | 41,800.03 | 42,450.03 | 39,700.03 | 40,400.03 | 22,426.07 | 318,042 |
| 2024-08-14 | 39,950.03 | 42,750.03 | 39,750.03 | 41,200.03 | 22,870.15 | 331,763 |
| 2024-08-13 | 39,650.03 | 40,200.03 | 38,550.03 | 39,100.03 | 21,704.43 | 89,044 |
| 2024-08-12 | 40,000.03 | 40,650.03 | 39,500.03 | 39,650.03 | 22,009.74 | 95,639 |
| 2024-08-09 | 39,950.03 | 40,850.03 | 39,400.03 | 39,900.03 | 22,148.52 | 184,098 |
| 2024-08-08 | 38,400.03 | 39,100.03 | 37,150.03 | 39,000.03 | 21,648.92 | 107,719 |
| 2024-08-07 | 37,900.03 | 39,450.03 | 36,300.03 | 38,750.03 | 21,510.15 | 253,303 |
| 2024-08-06 | 33,800.03 | 39,000.03 | 33,700.03 | 37,900.03 | 21,038.31 | 729,914 |
| 2024-08-05 | 39,500.03 | 39,750.03 | 30,900.02 | 32,400.03 | 17,985.26 | 518,938 |
| 2024-08-02 | 43,450.03 | 43,450.03 | 39,550.03 | 41,750.03 | 23,175.45 | 291,398 |
| 2024-08-01 | 43,100.03 | 47,000.04 | 43,050.03 | 43,600.03 | 24,202.39 | 427,946 |
| 2024-07-31 | 40,200.03 | 41,950.03 | 39,700.03 | 41,950.03 | 23,286.47 | 123,048 |
| 2024-07-30 | 41,750.03 | 41,750.03 | 39,750.03 | 40,850.03 | 22,675.86 | 185,657 |
| 2024-07-29 | 41,200.03 | 41,800.03 | 40,900.03 | 41,750.03 | 23,175.45 | 133,137 |
| 2024-07-26 | 42,650.03 | 43,500.03 | 41,000.03 | 41,100.03 | 22,814.64 | 206,469 |
| 2024-07-25 | 43,800.04 | 44,700.04 | 41,350.03 | 42,800.03 | 23,758.31 | 325,332 |
| 2024-07-24 | 45,100.04 | 47,200.04 | 44,800.04 | 45,350.04 | 25,173.81 | 329,162 |
| 2024-07-23 | 42,750.03 | 45,950.04 | 41,900.03 | 45,200.04 | 25,090.55 | 518,801 |
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.