GAON CABLE Co., Ltd. (KRX:000500)
South Korea · Delayed Price · Currency is KRW 85,000
+3,000 (3.66%)
At close: Dec 19, 2025
GAON CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 74,700.00 | 75,300.00 | 73,700.00 | 74,500.00 | 74,500.00 | 0.40% | 30,096 |
| Dec 8, 2025 | 76,700.00 | 76,800.00 | 72,900.00 | 74,200.00 | 74,200.00 | -3.26% | 55,953 |
| Dec 5, 2025 | 76,700.00 | 77,300.00 | 75,600.00 | 76,700.00 | 76,700.00 | 1.59% | 38,728 |
| Dec 4, 2025 | 77,600.00 | 77,900.00 | 74,500.00 | 75,500.00 | 75,500.00 | -1.18% | 42,127 |
| Dec 3, 2025 | 77,400.00 | 77,500.00 | 74,300.00 | 76,400.00 | 76,400.00 | 0.13% | 45,611 |
| Dec 2, 2025 | 72,500.00 | 76,400.00 | 72,200.00 | 76,300.00 | 76,300.00 | 5.24% | 43,961 |
| Dec 1, 2025 | 75,500.00 | 75,700.00 | 70,000.00 | 72,500.00 | 72,500.00 | -2.95% | 48,496 |
| Nov 28, 2025 | 73,800.00 | 76,400.00 | 73,500.00 | 74,700.00 | 74,700.00 | -0.40% | 39,460 |
| Nov 27, 2025 | 74,800.00 | 77,900.00 | 74,000.00 | 75,000.00 | 75,000.00 | 1.63% | 58,647 |
| Nov 26, 2025 | 71,200.00 | 73,900.00 | 69,000.00 | 73,800.00 | 73,800.00 | 5.88% | 73,516 |
| Nov 25, 2025 | 68,300.00 | 72,000.00 | 67,600.00 | 69,700.00 | 69,700.00 | 5.45% | 68,755 |
| Nov 24, 2025 | 67,900.00 | 68,100.00 | 65,900.00 | 66,100.00 | 66,100.00 | -1.64% | 39,879 |
| Nov 21, 2025 | 65,900.00 | 68,500.00 | 65,500.00 | 67,200.00 | 67,200.00 | -4.82% | 41,336 |
| Nov 20, 2025 | 69,200.00 | 72,300.00 | 69,100.00 | 70,600.00 | 70,600.00 | 6.01% | 81,702 |
| Nov 19, 2025 | 68,200.00 | 68,500.00 | 64,700.00 | 66,600.00 | 66,600.00 | -1.33% | 59,777 |
| Nov 18, 2025 | 73,200.00 | 73,700.00 | 67,300.00 | 67,500.00 | 67,500.00 | -8.04% | 73,143 |
| Nov 17, 2025 | 75,600.00 | 76,600.00 | 72,300.00 | 73,400.00 | 73,400.00 | -0.27% | 44,722 |
| Nov 14, 2025 | 76,000.00 | 76,200.00 | 72,600.00 | 73,600.00 | 73,600.00 | -7.42% | 117,561 |
| Nov 13, 2025 | 79,400.00 | 80,300.00 | 77,700.00 | 79,500.00 | 79,500.00 | 0.25% | 45,213 |
| Nov 12, 2025 | 80,400.00 | 80,500.00 | 77,000.00 | 79,300.00 | 79,300.00 | 0.51% | 38,788 |
| Nov 11, 2025 | 81,000.00 | 81,500.00 | 77,100.00 | 78,900.00 | 78,900.00 | 0.77% | 60,814 |
| Nov 10, 2025 | 79,700.00 | 79,700.00 | 72,200.00 | 78,300.00 | 78,300.00 | 0.13% | 62,678 |
| Nov 7, 2025 | 77,900.00 | 84,300.00 | 76,500.00 | 78,200.00 | 78,200.00 | -4.40% | 116,178 |
| Nov 6, 2025 | 88,100.00 | 88,400.00 | 80,000.00 | 81,800.00 | 81,800.00 | -2.73% | 134,910 |
| Nov 5, 2025 | 87,100.00 | 88,400.00 | 82,100.00 | 84,100.00 | 84,100.00 | -9.76% | 163,748 |
| 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% | 240,724 |
| Oct 31, 2025 | 73,400.00 | 86,800.00 | 73,300.00 | 84,000.00 | 84,000.00 | 13.51% | 546,941 |
| Oct 30, 2025 | 71,600.00 | 75,500.00 | 67,800.00 | 74,000.00 | 74,000.00 | 7.56% | 386,637 |
| Oct 29, 2025 | 63,300.00 | 71,900.00 | 62,400.00 | 68,800.00 | 68,800.00 | 10.43% | 426,275 |
| Oct 28, 2025 | 62,100.00 | 63,200.00 | 61,200.00 | 62,300.00 | 62,300.00 | 1.80% | 62,306 |
| Oct 27, 2025 | 62,400.00 | 62,600.00 | 60,000.00 | 61,200.00 | 61,200.00 | 0.33% | 49,882 |
| 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% | 33,565 |
| 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% | 40,594 |
| 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 |