GAON CABLE Co., Ltd. (KRX:000500)
South Korea · Delayed Price · Currency is KRW 69,700
+3,600 (5.45%)
At close: Nov 25, 2025
GAON CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 59,317 |
| 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% | 29,054 |
| 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% | 38,462 |
| 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 |