GAON CABLE Co., Ltd. (KRX:000500)
South Korea flag South Korea · Delayed Price · Currency is KRW
63,800
+300 (0.47%)
Last updated: Jul 31, 2025

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202563,000.0063,000.0060,200.0060,500.0060,500.00-4.72%42,510
Jul 31, 202564,100.0065,200.0062,600.0063,500.0063,500.00-37,295
Jul 30, 202565,300.0066,100.0063,500.0063,500.0063,500.00-2.16%48,177
Jul 29, 202565,000.0066,000.0063,300.0064,900.0064,900.000.46%28,306
Jul 28, 202562,700.0065,400.0062,400.0064,600.0064,600.003.19%53,567
Jul 25, 202563,300.0063,400.0062,400.0062,600.0062,600.00-1.42%19,108
Jul 24, 202564,600.0065,200.0063,500.0063,500.0063,500.00-1.09%34,007
Jul 23, 202563,900.0065,600.0062,400.0064,200.0064,200.00-0.47%40,252
Jul 22, 202565,800.0065,800.0063,100.0064,500.0064,500.00-1.68%35,359
Jul 21, 202564,500.0066,300.0063,000.0065,600.0065,600.000.46%33,247
Jul 18, 202565,700.0066,200.0064,100.0065,300.0065,300.00-33,568
Jul 17, 202565,500.0065,700.0063,800.0065,300.0065,300.00-0.15%48,221
Jul 16, 202565,200.0066,600.0065,000.0065,400.0065,400.00-1.21%35,489
Jul 15, 202565,200.0067,700.0064,000.0066,200.0066,200.003.12%84,995
Jul 14, 202564,200.0065,200.0063,700.0064,200.0064,200.00-0.16%39,738
Jul 11, 202565,500.0065,900.0064,000.0064,300.0064,300.00-2.13%29,245
Jul 10, 202566,300.0067,100.0064,800.0065,700.0065,700.00-0.30%39,071
Jul 9, 202566,100.0066,200.0064,000.0065,900.0065,900.002.65%58,195
Jul 8, 202562,600.0064,200.0061,600.0064,200.0064,200.002.72%56,037
Jul 7, 202559,400.0062,900.0059,300.0062,500.0062,500.002.97%40,909
Jul 4, 202563,300.0063,700.0060,500.0060,700.0060,700.00-2.88%38,978
Jul 3, 202564,500.0065,000.0062,300.0062,500.0062,500.00-2.95%60,944
Jul 2, 202565,800.0066,000.0062,700.0064,400.0064,400.00-3.59%89,164
Jul 1, 202569,100.0069,400.0066,000.0066,800.0066,800.000.91%119,704
Jun 30, 202564,600.0066,600.0063,900.0066,200.0066,200.003.60%117,768
Jun 27, 202563,900.0066,300.0063,400.0063,900.0063,900.000.31%85,936
Jun 26, 202563,600.0064,300.0061,900.0063,700.0063,700.00-51,215
Jun 25, 202565,100.0065,800.0063,200.0063,700.0063,700.00-0.62%48,824
Jun 24, 202564,300.0066,800.0063,400.0064,100.0064,100.001.42%107,838
Jun 23, 202563,600.0064,100.0062,800.0063,200.0063,200.00-1.71%33,411
Jun 20, 202565,900.0066,900.0063,600.0064,300.0064,300.00-111,204
Jun 19, 202565,400.0066,300.0063,700.0064,300.0064,300.00-1.08%70,178
Jun 18, 202565,400.0066,000.0064,600.0065,000.0065,000.000.15%76,277
Jun 17, 202566,600.0066,900.0063,600.0064,900.0064,900.00-0.46%96,183
Jun 16, 202564,300.0065,300.0062,600.0065,200.0065,200.00-1.06%124,903
Jun 13, 202565,100.0065,900.0062,200.0065,900.0065,900.00-2.23%416,590
Jun 12, 202573,000.0074,200.0066,500.0067,400.0067,400.00-6.39%197,754
Jun 11, 202572,800.0073,400.0071,100.0072,000.0072,000.00-0.55%75,978
Jun 10, 202577,000.0077,300.0072,000.0072,400.0072,400.00-3.34%114,503
Jun 9, 202571,900.0075,500.0071,300.0074,900.0074,900.004.76%172,515
Jun 5, 202573,500.0073,500.0070,500.0071,500.0071,500.00-0.97%96,721
Jun 4, 202572,300.0074,000.0070,900.0072,200.0072,200.00-0.14%111,952
Jun 2, 202570,800.0073,800.0069,800.0072,300.0072,300.002.70%97,122
May 30, 202571,500.0072,000.0070,000.0070,400.0070,400.00-2.49%72,661
May 29, 202574,500.0076,000.0071,000.0072,200.0072,200.00-2.04%148,174
May 28, 202576,000.0076,500.0073,300.0073,700.0073,700.00-2.77%143,734
May 27, 202576,800.0076,800.0073,000.0075,800.0075,800.00-3.93%143,144
May 26, 202582,300.0082,300.0077,500.0078,900.0078,900.00-3.07%156,582
May 23, 202581,500.0083,200.0079,800.0081,400.0081,400.000.12%125,912
May 22, 202574,600.0083,800.0073,100.0081,300.0081,300.009.13%322,562