GAON CABLE Co., Ltd. (KRX:000500)
South Korea · Delayed Price · Currency is KRW 122,000
+24,100 (24.62%)
Last updated: Feb 25, 2026, 3:19 PM KST
GAON CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 119,900.00 | 127,200.00 | 113,900.00 | 122,300.00 | - | 24.92% | 497,913 |
| Feb 24, 2026 | 97,200.00 | 99,550.00 | 93,600.00 | 97,900.00 | 97,900.00 | 0.51% | 94,722 |
| Feb 23, 2026 | 90,800.00 | 99,900.00 | 90,600.00 | 97,400.00 | 97,400.00 | 8.34% | 257,714 |
| Feb 20, 2026 | 89,200.00 | 90,100.00 | 87,300.00 | 89,900.00 | 89,900.00 | 0.33% | 50,876 |
| Feb 19, 2026 | 91,500.00 | 91,500.00 | 87,800.00 | 89,600.00 | 89,600.00 | 0.22% | 41,445 |
| Feb 13, 2026 | 87,100.00 | 90,300.00 | 86,700.00 | 89,400.00 | 89,400.00 | 0.45% | 35,599 |
| Feb 12, 2026 | 89,300.00 | 90,000.00 | 87,600.00 | 89,000.00 | 89,000.00 | 1.14% | 45,073 |
| Feb 11, 2026 | 87,700.00 | 88,900.00 | 85,400.00 | 88,000.00 | 88,000.00 | 0.80% | 28,236 |
| Feb 10, 2026 | 88,200.00 | 88,700.00 | 86,200.00 | 87,300.00 | 87,300.00 | -0.57% | 28,229 |
| Feb 9, 2026 | 85,700.00 | 88,700.00 | 84,900.00 | 87,800.00 | 87,800.00 | 6.04% | 53,789 |
| Feb 6, 2026 | 83,000.00 | 83,600.00 | 78,500.00 | 82,800.00 | 82,800.00 | -3.04% | 51,622 |
| Feb 5, 2026 | 89,600.00 | 90,000.00 | 84,900.00 | 85,400.00 | 85,400.00 | -5.11% | 51,227 |
| Feb 4, 2026 | 85,900.00 | 90,400.00 | 85,100.00 | 90,000.00 | 90,000.00 | 4.41% | 91,406 |
| Feb 3, 2026 | 82,500.00 | 87,700.00 | 81,000.00 | 86,200.00 | 86,200.00 | 6.82% | 57,897 |
| Feb 2, 2026 | 86,100.00 | 86,100.00 | 79,700.00 | 80,700.00 | 80,700.00 | -7.88% | 70,896 |
| Jan 30, 2026 | 89,200.00 | 90,700.00 | 86,100.00 | 87,600.00 | 87,600.00 | -0.23% | 66,815 |
| Jan 29, 2026 | 86,200.00 | 89,600.00 | 83,800.00 | 87,800.00 | 87,800.00 | 0.23% | 87,255 |
| Jan 28, 2026 | 89,100.00 | 90,200.00 | 86,600.00 | 87,600.00 | 87,600.00 | -0.34% | 61,312 |
| Jan 27, 2026 | 90,200.00 | 90,200.00 | 81,200.00 | 87,900.00 | 87,900.00 | -0.23% | 51,427 |
| Jan 26, 2026 | 90,800.00 | 91,600.00 | 87,800.00 | 88,100.00 | 88,100.00 | -2.22% | 50,589 |
| Jan 23, 2026 | 89,100.00 | 92,500.00 | 87,700.00 | 90,100.00 | 90,100.00 | 1.69% | 54,661 |
| Jan 22, 2026 | 90,400.00 | 92,200.00 | 87,900.00 | 88,600.00 | 88,600.00 | -0.23% | 66,073 |
| Jan 21, 2026 | 91,100.00 | 92,900.00 | 87,400.00 | 88,800.00 | 88,800.00 | -4.00% | 83,566 |
| Jan 20, 2026 | 92,100.00 | 103,000.00 | 88,500.00 | 92,500.00 | 92,500.00 | 0.87% | 310,644 |
| Jan 19, 2026 | 91,000.00 | 93,400.00 | 91,000.00 | 91,700.00 | 91,700.00 | 1.66% | 38,790 |
| Jan 16, 2026 | 92,400.00 | 92,600.00 | 89,700.00 | 90,200.00 | 90,200.00 | -1.53% | 36,669 |
| Jan 15, 2026 | 92,900.00 | 93,400.00 | 90,600.00 | 91,600.00 | 91,600.00 | -1.29% | 56,087 |
| Jan 14, 2026 | 93,500.00 | 95,500.00 | 91,500.00 | 92,800.00 | 92,800.00 | -0.43% | 51,193 |
| Jan 13, 2026 | 94,200.00 | 95,000.00 | 91,200.00 | 93,200.00 | 93,200.00 | 2.87% | 71,656 |
| Jan 12, 2026 | 93,500.00 | 94,700.00 | 89,000.00 | 90,600.00 | 90,600.00 | -0.44% | 57,014 |
| Jan 9, 2026 | 91,600.00 | 91,700.00 | 87,200.00 | 91,000.00 | 91,000.00 | 2.71% | 54,230 |
| Jan 8, 2026 | 90,100.00 | 92,200.00 | 88,400.00 | 88,600.00 | 88,600.00 | -0.11% | 61,885 |
| Jan 7, 2026 | 94,000.00 | 95,600.00 | 88,100.00 | 88,700.00 | 88,700.00 | -7.02% | 115,444 |
| Jan 6, 2026 | 99,500.00 | 99,500.00 | 90,400.00 | 95,400.00 | 95,400.00 | 8.90% | 242,651 |
| Jan 5, 2026 | 84,700.00 | 87,600.00 | 83,100.00 | 87,600.00 | 87,600.00 | 4.66% | 86,197 |
| Jan 2, 2026 | 83,300.00 | 85,500.00 | 81,200.00 | 83,700.00 | 83,700.00 | 1.58% | 66,339 |
| Dec 30, 2025 | 83,600.00 | 85,300.00 | 82,200.00 | 82,400.00 | 82,400.00 | -3.06% | 31,878 |
| Dec 29, 2025 | 79,400.00 | 86,800.00 | 78,000.00 | 85,000.00 | 85,000.00 | 9.11% | 68,646 |
| Dec 26, 2025 | 83,000.00 | 84,900.00 | 77,600.00 | 77,900.00 | 77,900.00 | -6.37% | 58,728 |
| Dec 24, 2025 | 85,700.00 | 85,800.00 | 82,900.00 | 83,200.00 | 83,200.00 | -1.77% | 24,262 |
| Dec 23, 2025 | 86,800.00 | 86,800.00 | 83,400.00 | 84,700.00 | 84,700.00 | -1.40% | 40,277 |
| Dec 22, 2025 | 85,100.00 | 88,000.00 | 84,000.00 | 85,900.00 | 85,900.00 | 1.06% | 67,236 |
| Dec 19, 2025 | 86,000.00 | 87,600.00 | 82,100.00 | 85,000.00 | 85,000.00 | 3.66% | 61,643 |
| Dec 18, 2025 | 80,400.00 | 82,800.00 | 79,300.00 | 82,000.00 | 82,000.00 | - | 49,249 |
| Dec 17, 2025 | 91,500.00 | 92,700.00 | 81,100.00 | 82,000.00 | 82,000.00 | -9.59% | 141,559 |
| Dec 16, 2025 | 86,600.00 | 91,900.00 | 84,400.00 | 90,700.00 | 90,700.00 | 4.73% | 262,727 |
| Dec 15, 2025 | 81,000.00 | 87,400.00 | 79,900.00 | 86,600.00 | 86,600.00 | 4.34% | 85,737 |
| Dec 12, 2025 | 76,000.00 | 83,000.00 | 75,600.00 | 83,000.00 | 83,000.00 | 9.79% | 162,787 |
| Dec 11, 2025 | 74,700.00 | 78,100.00 | 74,700.00 | 75,600.00 | 75,600.00 | 1.61% | 61,795 |
| Dec 10, 2025 | 74,500.00 | 75,600.00 | 74,000.00 | 74,400.00 | 74,400.00 | -0.13% | 21,926 |