GAON CABLE Co., Ltd. (KRX:000500)
South Korea · Delayed Price · Currency is KRW 93,200
+2,200 (2.42%)
At close: Nov 4, 2025
GAON CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 87,100.00 | 88,400.00 | 82,100.00 | 84,100.00 | 84,100.00 | -9.76% | 162,064 |
| Nov 4, 2025 | 94,600.00 | 98,600.00 | 88,300.00 | 93,200.00 | 93,200.00 | 2.42% | 255,203 |
| Nov 3, 2025 | 92,000.00 | 92,500.00 | 86,500.00 | 91,000.00 | 91,000.00 | 8.33% | 244,031 |
| Oct 31, 2025 | 73,400.00 | 86,800.00 | 73,300.00 | 84,000.00 | 84,000.00 | 13.51% | 551,740 |
| Oct 30, 2025 | 71,600.00 | 75,500.00 | 67,800.00 | 74,000.00 | 74,000.00 | 7.56% | 389,231 |
| Oct 29, 2025 | 63,300.00 | 71,900.00 | 62,400.00 | 68,800.00 | 68,800.00 | 10.43% | 429,953 |
| Oct 28, 2025 | 62,100.00 | 63,200.00 | 61,200.00 | 62,300.00 | 62,300.00 | 1.80% | 64,241 |
| Oct 27, 2025 | 62,400.00 | 62,600.00 | 60,000.00 | 61,200.00 | 61,200.00 | 0.33% | 52,113 |
| Oct 24, 2025 | 61,000.00 | 62,500.00 | 59,700.00 | 61,000.00 | 61,000.00 | 2.18% | 95,607 |
| Oct 23, 2025 | 57,700.00 | 60,700.00 | 57,200.00 | 59,700.00 | 59,700.00 | 3.11% | 90,532 |
| Oct 22, 2025 | 57,200.00 | 59,000.00 | 56,900.00 | 57,900.00 | 57,900.00 | 0.87% | 44,563 |
| Oct 21, 2025 | 57,900.00 | 57,900.00 | 56,300.00 | 57,400.00 | 57,400.00 | 0.70% | 48,273 |
| Oct 20, 2025 | 57,300.00 | 58,500.00 | 56,700.00 | 57,000.00 | 57,000.00 | 0.53% | 36,937 |
| Oct 17, 2025 | 57,500.00 | 58,500.00 | 56,300.00 | 56,700.00 | 56,700.00 | -2.58% | 34,795 |
| Oct 16, 2025 | 58,600.00 | 58,600.00 | 56,700.00 | 58,200.00 | 58,200.00 | 2.65% | 36,525 |
| Oct 15, 2025 | 55,400.00 | 57,100.00 | 54,600.00 | 56,700.00 | 56,700.00 | 4.61% | 43,119 |
| Oct 14, 2025 | 56,000.00 | 57,000.00 | 53,700.00 | 54,200.00 | 54,200.00 | -1.63% | 53,058 |
| Oct 13, 2025 | 53,000.00 | 55,800.00 | 52,600.00 | 55,100.00 | 55,100.00 | 1.66% | 53,592 |
| Oct 10, 2025 | 54,600.00 | 54,800.00 | 53,500.00 | 54,200.00 | 54,200.00 | 0.93% | 47,001 |
| Oct 2, 2025 | 54,200.00 | 55,200.00 | 53,100.00 | 53,700.00 | 53,700.00 | -0.37% | 42,970 |
| Oct 1, 2025 | 55,800.00 | 55,900.00 | 53,400.00 | 53,900.00 | 53,900.00 | -2.71% | 60,756 |
| Sep 30, 2025 | 54,500.00 | 55,900.00 | 53,900.00 | 55,400.00 | 55,400.00 | 2.40% | 42,194 |
| Sep 29, 2025 | 54,800.00 | 54,900.00 | 53,100.00 | 54,100.00 | 54,100.00 | -1.10% | 39,822 |
| Sep 26, 2025 | 57,700.00 | 57,800.00 | 54,050.00 | 54,700.00 | 54,700.00 | -5.36% | 66,690 |
| Sep 25, 2025 | 58,200.00 | 58,200.00 | 56,800.00 | 57,800.00 | 57,800.00 | 0.17% | 36,347 |
| Sep 24, 2025 | 59,500.00 | 60,200.00 | 57,100.00 | 57,700.00 | 57,700.00 | -2.86% | 42,471 |
| Sep 23, 2025 | 59,100.00 | 60,800.00 | 58,900.00 | 59,400.00 | 59,400.00 | 0.17% | 45,435 |
| Sep 22, 2025 | 59,700.00 | 59,900.00 | 58,300.00 | 59,300.00 | 59,300.00 | 0.68% | 29,664 |
| Sep 19, 2025 | 60,500.00 | 60,500.00 | 58,600.00 | 58,900.00 | 58,900.00 | -1.17% | 20,480 |
| Sep 18, 2025 | 59,700.00 | 60,700.00 | 59,200.00 | 59,600.00 | 59,600.00 | 0.85% | 35,681 |
| Sep 17, 2025 | 60,900.00 | 60,900.00 | 59,000.00 | 59,100.00 | 59,100.00 | -2.48% | 21,223 |
| Sep 16, 2025 | 61,200.00 | 61,500.00 | 59,900.00 | 60,600.00 | 60,600.00 | -0.98% | 39,478 |
| Sep 15, 2025 | 61,000.00 | 61,700.00 | 60,400.00 | 61,200.00 | 61,200.00 | - | 19,719 |
| Sep 12, 2025 | 62,100.00 | 62,100.00 | 60,500.00 | 61,200.00 | 61,200.00 | -0.81% | 27,928 |
| Sep 11, 2025 | 61,400.00 | 62,100.00 | 60,100.00 | 61,700.00 | 61,700.00 | 2.49% | 39,590 |
| Sep 10, 2025 | 58,000.00 | 61,400.00 | 58,000.00 | 60,200.00 | 60,200.00 | 3.97% | 62,958 |
| Sep 9, 2025 | 58,500.00 | 59,400.00 | 57,900.00 | 57,900.00 | 57,900.00 | -1.53% | 20,277 |
| Sep 8, 2025 | 59,000.00 | 59,100.00 | 57,400.00 | 58,800.00 | 58,800.00 | 0.68% | 28,120 |
| Sep 5, 2025 | 59,500.00 | 59,700.00 | 58,400.00 | 58,400.00 | 58,400.00 | -1.35% | 28,267 |
| Sep 4, 2025 | 59,300.00 | 60,000.00 | 58,500.00 | 59,200.00 | 59,200.00 | -0.17% | 32,872 |
| Sep 3, 2025 | 58,500.00 | 59,300.00 | 58,100.00 | 59,300.00 | 59,300.00 | 1.72% | 32,175 |
| Sep 2, 2025 | 59,500.00 | 60,400.00 | 57,600.00 | 58,300.00 | 58,300.00 | -0.85% | 32,259 |
| Sep 1, 2025 | 59,200.00 | 61,200.00 | 58,300.00 | 58,800.00 | 58,800.00 | -2.16% | 44,035 |
| Aug 29, 2025 | 60,600.00 | 62,000.00 | 59,900.00 | 60,100.00 | 60,100.00 | -0.83% | 16,233 |
| Aug 28, 2025 | 60,700.00 | 61,200.00 | 59,800.00 | 60,600.00 | 60,600.00 | -0.66% | 19,148 |
| Aug 27, 2025 | 61,200.00 | 61,200.00 | 60,300.00 | 61,000.00 | 61,000.00 | 0.33% | 19,837 |
| Aug 26, 2025 | 61,300.00 | 62,000.00 | 60,500.00 | 60,800.00 | 60,800.00 | -1.14% | 13,723 |
| Aug 25, 2025 | 62,800.00 | 62,900.00 | 61,300.00 | 61,500.00 | 61,500.00 | -1.13% | 24,373 |
| Aug 22, 2025 | 61,300.00 | 62,900.00 | 60,800.00 | 62,200.00 | 62,200.00 | 2.30% | 40,127 |
| Aug 21, 2025 | 57,100.00 | 61,300.00 | 57,100.00 | 60,800.00 | 60,800.00 | 6.67% | 49,106 |