GAON CABLE Co., Ltd. (KRX:000500)
South Korea · Delayed Price · Currency is KRW 54,000
+100 (0.19%)
At close: Oct 2, 2025
GAON CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |