GAON CABLE Co., Ltd. (KRX:000500)
South Korea · Delayed Price · Currency is KRW 62,200
+1,400 (2.30%)
At close: Aug 22, 2025, 3:30 PM KST
GAON CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 61,300.00 | 62,900.00 | 60,800.00 | 62,200.00 | 62,200.00 | 2.30% | 38,324 |
| Aug 21, 2025 | 57,100.00 | 61,300.00 | 57,100.00 | 60,800.00 | 60,800.00 | 6.67% | 49,106 |
| Aug 20, 2025 | 58,000.00 | 59,500.00 | 56,100.00 | 57,000.00 | 57,000.00 | -5.16% | 45,307 |
| Aug 19, 2025 | 63,400.00 | 63,400.00 | 60,000.00 | 60,100.00 | 60,100.00 | -4.30% | 36,411 |
| Aug 18, 2025 | 65,000.00 | 67,000.00 | 62,300.00 | 62,800.00 | 62,800.00 | -4.85% | 47,765 |
| Aug 14, 2025 | 64,800.00 | 68,200.00 | 63,600.00 | 66,000.00 | 66,000.00 | 2.33% | 74,258 |
| Aug 13, 2025 | 65,600.00 | 66,200.00 | 64,000.00 | 64,500.00 | 64,500.00 | -0.62% | 25,902 |
| Aug 12, 2025 | 66,200.00 | 68,600.00 | 64,300.00 | 64,900.00 | 64,900.00 | -1.52% | 47,242 |
| Aug 11, 2025 | 67,900.00 | 68,500.00 | 65,900.00 | 65,900.00 | 65,900.00 | -0.45% | 39,302 |
| Aug 8, 2025 | 66,800.00 | 67,100.00 | 65,800.00 | 66,200.00 | 66,200.00 | -1.49% | 22,473 |
| Aug 7, 2025 | 66,400.00 | 67,500.00 | 65,600.00 | 67,200.00 | 67,200.00 | 0.60% | 51,559 |
| Aug 6, 2025 | 64,400.00 | 67,200.00 | 63,900.00 | 66,800.00 | 66,800.00 | 2.93% | 56,615 |
| Aug 5, 2025 | 63,400.00 | 65,900.00 | 63,400.00 | 64,900.00 | 64,900.00 | 2.69% | 57,314 |
| Aug 4, 2025 | 59,800.00 | 64,800.00 | 59,500.00 | 63,200.00 | 63,200.00 | 4.46% | 69,975 |
| Aug 1, 2025 | 63,000.00 | 63,000.00 | 60,200.00 | 60,500.00 | 60,500.00 | -4.72% | 42,510 |
| Jul 31, 2025 | 64,100.00 | 65,200.00 | 62,600.00 | 63,500.00 | 63,500.00 | - | 37,295 |
| Jul 30, 2025 | 65,300.00 | 66,100.00 | 63,500.00 | 63,500.00 | 63,500.00 | -2.16% | 48,177 |
| Jul 29, 2025 | 65,000.00 | 66,000.00 | 63,300.00 | 64,900.00 | 64,900.00 | 0.46% | 28,306 |
| Jul 28, 2025 | 62,700.00 | 65,400.00 | 62,400.00 | 64,600.00 | 64,600.00 | 3.19% | 53,567 |
| Jul 25, 2025 | 63,300.00 | 63,400.00 | 62,400.00 | 62,600.00 | 62,600.00 | -1.42% | 19,108 |
| Jul 24, 2025 | 64,600.00 | 65,200.00 | 63,500.00 | 63,500.00 | 63,500.00 | -1.09% | 34,007 |
| Jul 23, 2025 | 63,900.00 | 65,600.00 | 62,400.00 | 64,200.00 | 64,200.00 | -0.47% | 40,252 |
| Jul 22, 2025 | 65,800.00 | 65,800.00 | 63,100.00 | 64,500.00 | 64,500.00 | -1.68% | 35,359 |
| Jul 21, 2025 | 64,500.00 | 66,300.00 | 63,000.00 | 65,600.00 | 65,600.00 | 0.46% | 33,247 |
| Jul 18, 2025 | 65,700.00 | 66,200.00 | 64,100.00 | 65,300.00 | 65,300.00 | - | 33,568 |
| Jul 17, 2025 | 65,500.00 | 65,700.00 | 63,800.00 | 65,300.00 | 65,300.00 | -0.15% | 48,221 |
| Jul 16, 2025 | 65,200.00 | 66,600.00 | 65,000.00 | 65,400.00 | 65,400.00 | -1.21% | 35,489 |
| Jul 15, 2025 | 65,200.00 | 67,700.00 | 64,000.00 | 66,200.00 | 66,200.00 | 3.12% | 84,995 |
| Jul 14, 2025 | 64,200.00 | 65,200.00 | 63,700.00 | 64,200.00 | 64,200.00 | -0.16% | 39,738 |
| Jul 11, 2025 | 65,500.00 | 65,900.00 | 64,000.00 | 64,300.00 | 64,300.00 | -2.13% | 29,245 |
| Jul 10, 2025 | 66,300.00 | 67,100.00 | 64,800.00 | 65,700.00 | 65,700.00 | -0.30% | 39,071 |
| Jul 9, 2025 | 66,100.00 | 66,200.00 | 64,000.00 | 65,900.00 | 65,900.00 | 2.65% | 58,195 |
| Jul 8, 2025 | 62,600.00 | 64,200.00 | 61,600.00 | 64,200.00 | 64,200.00 | 2.72% | 56,037 |
| Jul 7, 2025 | 59,400.00 | 62,900.00 | 59,300.00 | 62,500.00 | 62,500.00 | 2.97% | 40,909 |
| Jul 4, 2025 | 63,300.00 | 63,700.00 | 60,500.00 | 60,700.00 | 60,700.00 | -2.88% | 38,978 |
| Jul 3, 2025 | 64,500.00 | 65,000.00 | 62,300.00 | 62,500.00 | 62,500.00 | -2.95% | 60,944 |
| Jul 2, 2025 | 65,800.00 | 66,000.00 | 62,700.00 | 64,400.00 | 64,400.00 | -3.59% | 89,164 |
| Jul 1, 2025 | 69,100.00 | 69,400.00 | 66,000.00 | 66,800.00 | 66,800.00 | 0.91% | 119,704 |
| Jun 30, 2025 | 64,600.00 | 66,600.00 | 63,900.00 | 66,200.00 | 66,200.00 | 3.60% | 117,768 |
| Jun 27, 2025 | 63,900.00 | 66,300.00 | 63,400.00 | 63,900.00 | 63,900.00 | 0.31% | 85,936 |
| Jun 26, 2025 | 63,600.00 | 64,300.00 | 61,900.00 | 63,700.00 | 63,700.00 | - | 51,215 |
| Jun 25, 2025 | 65,100.00 | 65,800.00 | 63,200.00 | 63,700.00 | 63,700.00 | -0.62% | 48,824 |
| Jun 24, 2025 | 64,300.00 | 66,800.00 | 63,400.00 | 64,100.00 | 64,100.00 | 1.42% | 107,838 |
| Jun 23, 2025 | 63,600.00 | 64,100.00 | 62,800.00 | 63,200.00 | 63,200.00 | -1.71% | 33,411 |
| Jun 20, 2025 | 65,900.00 | 66,900.00 | 63,600.00 | 64,300.00 | 64,300.00 | - | 111,204 |
| Jun 19, 2025 | 65,400.00 | 66,300.00 | 63,700.00 | 64,300.00 | 64,300.00 | -1.08% | 70,178 |
| Jun 18, 2025 | 65,400.00 | 66,000.00 | 64,600.00 | 65,000.00 | 65,000.00 | 0.15% | 76,277 |
| Jun 17, 2025 | 66,600.00 | 66,900.00 | 63,600.00 | 64,900.00 | 64,900.00 | -0.46% | 96,183 |
| Jun 16, 2025 | 64,300.00 | 65,300.00 | 62,600.00 | 65,200.00 | 65,200.00 | -1.06% | 124,903 |
| Jun 13, 2025 | 65,100.00 | 65,900.00 | 62,200.00 | 65,900.00 | 65,900.00 | -2.23% | 416,590 |