Gaon Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 261,500.00 | 265,500.00 | 245,000.00 | 251,000.00 | 251,000.00 | 219,553 |
| 2026-10-15 | 264,000.00 | 273,500.00 | 243,500.00 | 249,000.00 | 249,000.00 | 214,919 |
| 2026-10-14 | 283,000.00 | 295,000.00 | 275,000.00 | 286,500.00 | 286,500.00 | 153,927 |
| 2026-10-13 | 259,000.00 | 284,500.00 | 257,500.00 | 279,500.00 | 279,500.00 | 249,247 |
| 2026-10-12 | 289,500.00 | 290,500.00 | 265,500.00 | 266,500.00 | 266,500.00 | 158,324 |
| 2026-10-08 | 310,000.00 | 310,000.00 | 293,000.00 | 295,500.00 | 295,500.00 | 130,739 |
| 2026-10-07 | 351,000.00 | 359,500.00 | 305,000.00 | 306,500.00 | 306,500.00 | 498,458 |
| 2026-10-06 | 329,000.00 | 334,000.00 | 321,000.00 | 327,000.00 | 327,000.00 | 146,658 |
| 2026-10-02 | 326,500.00 | 334,000.00 | 317,000.00 | 329,000.00 | 329,000.00 | 194,747 |
| 2026-10-01 | 311,500.00 | 318,500.00 | 306,000.00 | 318,000.00 | 318,000.00 | 79,292 |
| 2026-09-30 | 323,000.00 | 327,000.00 | 310,000.00 | 315,000.00 | 315,000.00 | 103,296 |
| 2026-09-29 | 296,500.00 | 315,500.00 | 296,000.00 | 314,500.00 | 314,500.00 | 145,337 |
| 2026-09-28 | 314,500.00 | 317,500.00 | 299,000.00 | 300,500.00 | 300,500.00 | 139,366 |
| 2026-09-23 | 326,000.00 | 326,000.00 | 313,500.00 | 318,500.00 | 318,500.00 | 154,317 |
| 2026-09-22 | 333,000.00 | 349,500.00 | 319,000.00 | 321,500.00 | 321,500.00 | 423,015 |
| 2026-09-21 | 324,000.00 | 340,500.00 | 308,500.00 | 318,500.00 | 318,500.00 | 345,932 |
| 2026-09-18 | 264,500.00 | 333,500.00 | 262,000.00 | 327,000.00 | 327,000.00 | 1,447,374 |
| 2026-09-17 | 251,000.00 | 266,000.00 | 249,000.00 | 260,500.00 | 260,500.00 | 307,025 |
| 2026-09-16 | 258,500.00 | 258,500.00 | 242,500.00 | 249,500.00 | 249,500.00 | 239,766 |
| 2026-09-15 | 238,500.00 | 249,500.00 | 237,000.00 | 240,000.00 | 240,000.00 | 116,700 |
| 2026-09-14 | 245,000.00 | 253,000.00 | 240,500.00 | 245,500.00 | 245,500.00 | 156,586 |
| 2026-09-11 | 240,000.00 | 258,500.00 | 236,500.00 | 254,000.00 | 254,000.00 | 201,891 |
| 2026-09-10 | 260,500.00 | 264,000.00 | 238,500.00 | 250,000.00 | 250,000.00 | 368,529 |
| 2026-09-09 | 238,000.00 | 275,000.00 | 234,500.00 | 265,500.00 | 265,500.00 | 685,340 |
| 2026-09-08 | 236,500.00 | 239,500.00 | 225,500.00 | 227,500.00 | 227,500.00 | 198,092 |
| 2026-09-07 | 217,000.00 | 248,000.00 | 215,000.00 | 234,500.00 | 234,500.00 | 511,647 |
| 2026-09-04 | 218,500.00 | 228,000.00 | 208,500.00 | 212,000.00 | 212,000.00 | 308,808 |
| 2026-09-03 | 207,000.00 | 211,500.00 | 199,500.00 | 208,500.00 | 208,500.00 | 220,215 |
| 2026-09-02 | 202,000.00 | 213,500.00 | 199,200.00 | 201,000.00 | 201,000.00 | 166,460 |
| 2026-09-01 | 210,000.00 | 212,000.00 | 203,500.00 | 208,500.00 | 208,500.00 | 111,900 |
| 2026-08-31 | 202,000.00 | 218,500.00 | 198,200.00 | 210,000.00 | 210,000.00 | 447,966 |
| 2026-08-28 | 206,000.00 | 210,500.00 | 198,000.00 | 204,000.00 | 204,000.00 | 253,167 |
| 2026-08-27 | 175,700.00 | 217,000.00 | 171,000.00 | 211,500.00 | 211,500.00 | 792,916 |
| 2026-08-26 | 161,900.00 | 171,400.00 | 160,800.00 | 169,200.00 | 169,200.00 | 133,839 |
| 2026-08-25 | 155,000.00 | 161,700.00 | 149,500.00 | 161,500.00 | 161,500.00 | 99,242 |
| 2026-08-24 | 159,000.00 | 162,000.00 | 156,100.00 | 157,500.00 | 157,500.00 | 69,377 |
| 2026-08-21 | 161,000.00 | 162,200.00 | 155,700.00 | 158,200.00 | 158,200.00 | 87,609 |
| 2026-08-20 | 159,700.00 | 165,700.00 | 156,000.00 | 164,900.00 | 164,900.00 | 105,834 |
| 2026-08-19 | 153,400.00 | 163,600.00 | 150,100.00 | 157,800.00 | 157,800.00 | 77,581 |
| 2026-08-18 | 169,000.00 | 173,800.00 | 160,200.00 | 162,500.00 | 162,500.00 | 128,220 |
| 2026-08-14 | 171,000.00 | 171,200.00 | 159,300.00 | 167,100.00 | 167,100.00 | 115,657 |
| 2026-08-13 | 172,600.00 | 178,000.00 | 165,000.00 | 167,000.00 | 167,000.00 | 207,872 |
| 2026-08-12 | 161,200.00 | 163,300.00 | 158,900.00 | 162,000.00 | 162,000.00 | 147,476 |
| 2026-08-11 | 160,100.00 | 162,200.00 | 153,100.00 | 157,200.00 | 157,200.00 | 155,153 |
| 2026-08-10 | 152,100.00 | 156,700.00 | 150,100.00 | 156,500.00 | 156,500.00 | 138,634 |
| 2026-08-07 | 159,400.00 | 159,500.00 | 143,500.00 | 147,700.00 | 147,700.00 | 129,046 |
| 2026-08-06 | 162,500.00 | 164,300.00 | 151,100.00 | 155,100.00 | 155,100.00 | 146,852 |
| 2026-08-05 | 154,500.00 | 161,900.00 | 150,700.00 | 158,900.00 | 158,900.00 | 210,462 |
| 2026-08-04 | 153,800.00 | 154,000.00 | 140,200.00 | 146,500.00 | 146,500.00 | 239,936 |
| 2026-08-03 | 131,700.00 | 142,000.00 | 126,900.00 | 135,600.00 | 135,600.00 | 163,604 |
| 2026-07-31 | 122,100.00 | 137,300.00 | 119,000.00 | 134,200.00 | 134,200.00 | 436,905 |
| 2026-07-30 | 114,100.00 | 123,300.00 | 106,400.00 | 107,600.00 | 107,600.00 | 268,559 |
| 2026-07-29 | 151,400.00 | 152,800.00 | 112,200.00 | 122,400.00 | 122,400.00 | 419,635 |
| 2026-07-28 | 174,000.00 | 174,000.00 | 149,000.00 | 151,800.00 | 151,800.00 | 268,232 |
| 2026-07-27 | 190,600.00 | 190,900.00 | 175,600.00 | 182,600.00 | 182,600.00 | 155,003 |
| 2026-07-24 | 212,000.00 | 214,000.00 | 180,500.00 | 188,900.00 | 188,900.00 | 301,175 |
| 2026-07-23 | 201,000.00 | 221,500.00 | 196,000.00 | 217,000.00 | 217,000.00 | 463,409 |
| 2026-07-22 | 187,000.00 | 233,000.00 | 184,000.00 | 209,500.00 | 209,500.00 | 504,438 |
| 2026-07-21 | 181,600.00 | 188,400.00 | 177,000.00 | 181,100.00 | 181,100.00 | 131,328 |
| 2026-07-20 | 180,000.00 | 191,500.00 | 170,600.00 | 174,100.00 | 174,100.00 | 124,081 |
Page 1 of 21 · 1,223 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.