GAON CABLE Co., Ltd. (KRX:000500)
South Korea · Delayed Price · Currency is KRW 112,600
+1,400 (1.26%)
Mar 20, 2026, 2:20 PM KST
GAON CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 105,000.00 | 116,300.00 | 104,100.00 | 111,200.00 | 111,200.00 | 1.37% | 64,989 |
| Mar 18, 2026 | 110,200.00 | 112,000.00 | 105,800.00 | 109,700.00 | 109,700.00 | 7.55% | 121,382 |
| Mar 17, 2026 | 99,600.00 | 104,500.00 | 97,900.00 | 102,000.00 | 102,000.00 | 5.15% | 47,883 |
| Mar 16, 2026 | 97,600.00 | 97,800.00 | 93,500.00 | 97,000.00 | 97,000.00 | -1.62% | 36,311 |
| Mar 13, 2026 | 94,000.00 | 98,700.00 | 93,600.00 | 98,600.00 | 98,600.00 | 1.65% | 29,677 |
| Mar 12, 2026 | 94,600.00 | 99,400.00 | 94,400.00 | 97,000.00 | 97,000.00 | 1.68% | 29,991 |
| Mar 11, 2026 | 100,200.00 | 100,700.00 | 93,400.00 | 95,400.00 | 95,400.00 | -0.63% | 40,645 |
| Mar 10, 2026 | 98,600.00 | 98,900.00 | 94,300.00 | 96,000.00 | 96,000.00 | 3.56% | 32,865 |
| Mar 9, 2026 | 91,300.00 | 95,000.00 | 90,200.00 | 92,700.00 | 92,700.00 | -7.58% | 37,372 |
| Mar 6, 2026 | 95,100.00 | 101,600.00 | 93,500.00 | 100,300.00 | 100,300.00 | 5.47% | 58,120 |
| Mar 5, 2026 | 95,900.00 | 98,900.00 | 94,000.00 | 95,100.00 | 95,100.00 | 8.56% | 55,336 |
| Mar 4, 2026 | 101,200.00 | 105,000.00 | 86,700.00 | 87,600.00 | 87,600.00 | -20.07% | 117,626 |
| Mar 3, 2026 | 115,800.00 | 121,200.00 | 109,600.00 | 109,600.00 | 109,600.00 | -7.51% | 90,034 |
| Feb 27, 2026 | 116,000.00 | 119,900.00 | 115,900.00 | 118,500.00 | 118,500.00 | 1.11% | 98,313 |
| Feb 26, 2026 | 118,900.00 | 120,200.00 | 115,800.00 | 117,200.00 | 117,200.00 | -3.93% | 124,023 |
| Feb 25, 2026 | 119,900.00 | 127,200.00 | 113,900.00 | 122,000.00 | 121,900.00 | 24.62% | 605,022 |
| Feb 24, 2026 | 97,200.00 | 99,550.00 | 93,600.00 | 97,900.00 | 97,819.75 | 0.51% | 94,722 |
| Feb 23, 2026 | 90,800.00 | 99,900.00 | 90,600.00 | 97,400.00 | 97,320.16 | 8.34% | 257,714 |
| Feb 20, 2026 | 89,200.00 | 90,100.00 | 87,300.00 | 89,900.00 | 89,826.31 | 0.33% | 50,876 |
| Feb 19, 2026 | 91,500.00 | 91,500.00 | 87,800.00 | 89,600.00 | 89,526.56 | 0.22% | 41,445 |
| Feb 13, 2026 | 87,100.00 | 90,300.00 | 86,700.00 | 89,400.00 | 89,326.72 | 0.45% | 35,599 |
| Feb 12, 2026 | 89,300.00 | 90,000.00 | 87,600.00 | 89,000.00 | 88,927.05 | 1.14% | 45,073 |
| Feb 11, 2026 | 87,700.00 | 88,900.00 | 85,400.00 | 88,000.00 | 87,927.87 | 0.80% | 28,236 |
| Feb 10, 2026 | 88,200.00 | 88,700.00 | 86,200.00 | 87,300.00 | 87,228.44 | -0.57% | 28,229 |
| Feb 9, 2026 | 85,700.00 | 88,700.00 | 84,900.00 | 87,800.00 | 87,728.03 | 6.04% | 53,789 |
| Feb 6, 2026 | 83,000.00 | 83,600.00 | 78,500.00 | 82,800.00 | 82,732.13 | -3.04% | 51,622 |
| Feb 5, 2026 | 89,600.00 | 90,000.00 | 84,900.00 | 85,400.00 | 85,330.00 | -5.11% | 51,227 |
| Feb 4, 2026 | 85,900.00 | 90,400.00 | 85,100.00 | 90,000.00 | 89,926.23 | 4.41% | 91,406 |
| Feb 3, 2026 | 82,500.00 | 87,700.00 | 81,000.00 | 86,200.00 | 86,129.34 | 6.82% | 57,897 |
| Feb 2, 2026 | 86,100.00 | 86,100.00 | 79,700.00 | 80,700.00 | 80,633.85 | -7.88% | 70,896 |
| Jan 30, 2026 | 89,200.00 | 90,700.00 | 86,100.00 | 87,600.00 | 87,528.20 | -0.23% | 66,815 |
| Jan 29, 2026 | 86,200.00 | 89,600.00 | 83,800.00 | 87,800.00 | 87,728.03 | 0.23% | 87,255 |
| Jan 28, 2026 | 89,100.00 | 90,200.00 | 86,600.00 | 87,600.00 | 87,528.20 | -0.34% | 61,312 |
| Jan 27, 2026 | 90,200.00 | 90,200.00 | 81,200.00 | 87,900.00 | 87,827.95 | -0.23% | 51,427 |
| Jan 26, 2026 | 90,800.00 | 91,600.00 | 87,800.00 | 88,100.00 | 88,027.79 | -2.22% | 50,589 |
| Jan 23, 2026 | 89,100.00 | 92,500.00 | 87,700.00 | 90,100.00 | 90,026.15 | 1.69% | 54,661 |
| Jan 22, 2026 | 90,400.00 | 92,200.00 | 87,900.00 | 88,600.00 | 88,527.38 | -0.23% | 66,073 |
| Jan 21, 2026 | 91,100.00 | 92,900.00 | 87,400.00 | 88,800.00 | 88,727.21 | -4.00% | 83,566 |
| Jan 20, 2026 | 92,100.00 | 103,000.00 | 88,500.00 | 92,500.00 | 92,424.18 | 0.87% | 310,676 |
| Jan 19, 2026 | 91,000.00 | 93,400.00 | 91,000.00 | 91,700.00 | 91,624.84 | 1.66% | 38,790 |
| Jan 16, 2026 | 92,400.00 | 92,600.00 | 89,700.00 | 90,200.00 | 90,126.07 | -1.53% | 36,669 |
| Jan 15, 2026 | 92,900.00 | 93,400.00 | 90,600.00 | 91,600.00 | 91,524.92 | -1.29% | 56,087 |
| Jan 14, 2026 | 93,500.00 | 95,500.00 | 91,500.00 | 92,800.00 | 92,723.93 | -0.43% | 51,193 |
| Jan 13, 2026 | 94,200.00 | 95,000.00 | 91,200.00 | 93,200.00 | 93,123.61 | 2.87% | 71,656 |
| Jan 12, 2026 | 93,500.00 | 94,700.00 | 89,000.00 | 90,600.00 | 90,525.74 | -0.44% | 57,014 |
| Jan 9, 2026 | 91,600.00 | 91,700.00 | 87,200.00 | 91,000.00 | 90,925.41 | 2.71% | 54,230 |
| Jan 8, 2026 | 90,100.00 | 92,200.00 | 88,400.00 | 88,600.00 | 88,527.38 | -0.11% | 61,885 |
| Jan 7, 2026 | 94,000.00 | 95,600.00 | 88,100.00 | 88,700.00 | 88,627.30 | -7.02% | 115,454 |
| Jan 6, 2026 | 99,500.00 | 99,500.00 | 90,400.00 | 95,400.00 | 95,321.80 | 8.90% | 242,651 |
| Jan 5, 2026 | 84,700.00 | 87,600.00 | 83,100.00 | 87,600.00 | 87,528.20 | 4.66% | 86,197 |