GAON CABLE Co., Ltd. (KRX:000500)
South Korea · Delayed Price · Currency is KRW 321,500
+3,000 (0.94%)
Last updated: Sep 22, 2026, 3:00 PM KST
GAON CABLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 333,000.00 | 349,500.00 | 319,000.00 | 321,000.00 | 321,000.00 | 0.78% | 392,643 |
| Sep 21, 2026 | 324,000.00 | 340,500.00 | 308,500.00 | 318,500.00 | 318,500.00 | -2.60% | 314,277 |
| Sep 18, 2026 | 264,500.00 | 333,500.00 | 262,000.00 | 327,000.00 | 327,000.00 | 25.53% | 1,362,654 |
| Sep 17, 2026 | 251,000.00 | 266,000.00 | 249,000.00 | 260,500.00 | 260,500.00 | 4.41% | 287,120 |
| Sep 16, 2026 | 258,500.00 | 258,500.00 | 242,500.00 | 249,500.00 | 249,500.00 | 3.96% | 239,766 |
| Sep 15, 2026 | 238,500.00 | 249,500.00 | 237,000.00 | 240,000.00 | 240,000.00 | -2.24% | 110,085 |
| Sep 14, 2026 | 245,000.00 | 253,000.00 | 240,500.00 | 245,500.00 | 245,500.00 | -3.35% | 128,479 |
| Sep 11, 2026 | 240,000.00 | 258,500.00 | 236,500.00 | 254,000.00 | 254,000.00 | 1.60% | 201,891 |
| Sep 10, 2026 | 260,500.00 | 264,000.00 | 238,500.00 | 250,000.00 | 250,000.00 | -5.84% | 368,523 |
| Sep 9, 2026 | 238,000.00 | 275,000.00 | 234,500.00 | 265,500.00 | 265,500.00 | 16.70% | 685,340 |
| Sep 8, 2026 | 236,500.00 | 239,500.00 | 225,500.00 | 227,500.00 | 227,500.00 | -2.99% | 198,092 |
| Sep 7, 2026 | 217,000.00 | 248,000.00 | 215,000.00 | 234,500.00 | 234,500.00 | 10.61% | 511,647 |
| Sep 4, 2026 | 218,500.00 | 228,000.00 | 208,500.00 | 212,000.00 | 212,000.00 | 1.68% | 308,808 |
| Sep 3, 2026 | 207,000.00 | 211,500.00 | 199,500.00 | 208,500.00 | 208,500.00 | 3.73% | 220,215 |
| Sep 2, 2026 | 202,000.00 | 213,500.00 | 199,200.00 | 201,000.00 | 201,000.00 | -3.60% | 166,460 |
| Sep 1, 2026 | 210,000.00 | 212,000.00 | 203,500.00 | 208,500.00 | 208,500.00 | -0.71% | 111,900 |
| Aug 31, 2026 | 202,000.00 | 218,500.00 | 198,200.00 | 210,000.00 | 210,000.00 | 2.94% | 447,966 |
| Aug 28, 2026 | 206,000.00 | 210,500.00 | 198,000.00 | 204,000.00 | 204,000.00 | -3.55% | 253,167 |
| Aug 27, 2026 | 175,700.00 | 217,000.00 | 171,000.00 | 211,500.00 | 211,500.00 | 25.00% | 792,916 |
| Aug 26, 2026 | 161,900.00 | 171,400.00 | 160,800.00 | 169,200.00 | 169,200.00 | 4.77% | 133,839 |
| Aug 25, 2026 | 155,000.00 | 161,700.00 | 149,500.00 | 161,500.00 | 161,500.00 | 2.54% | 99,242 |
| Aug 24, 2026 | 159,000.00 | 162,000.00 | 156,100.00 | 157,500.00 | 157,500.00 | -0.44% | 69,377 |
| Aug 21, 2026 | 161,000.00 | 162,200.00 | 155,700.00 | 158,200.00 | 158,200.00 | -4.06% | 87,609 |
| Aug 20, 2026 | 159,700.00 | 165,700.00 | 156,000.00 | 164,900.00 | 164,900.00 | 4.50% | 105,834 |
| Aug 19, 2026 | 153,400.00 | 163,600.00 | 150,100.00 | 157,800.00 | 157,800.00 | -2.89% | 77,581 |
| Aug 18, 2026 | 169,000.00 | 173,800.00 | 160,200.00 | 162,500.00 | 162,500.00 | -2.75% | 128,220 |
| Aug 14, 2026 | 171,000.00 | 171,200.00 | 159,300.00 | 167,100.00 | 167,100.00 | 0.06% | 115,657 |
| Aug 13, 2026 | 172,600.00 | 178,000.00 | 165,000.00 | 167,000.00 | 167,000.00 | 3.09% | 207,872 |
| Aug 12, 2026 | 161,200.00 | 163,300.00 | 158,900.00 | 162,000.00 | 162,000.00 | 3.05% | 147,476 |
| Aug 11, 2026 | 160,100.00 | 162,200.00 | 153,100.00 | 157,200.00 | 157,200.00 | 0.45% | 155,153 |
| Aug 10, 2026 | 152,100.00 | 156,700.00 | 150,100.00 | 156,500.00 | 156,500.00 | 5.96% | 138,634 |
| Aug 7, 2026 | 159,400.00 | 159,500.00 | 143,500.00 | 147,700.00 | 147,700.00 | -4.77% | 129,046 |
| Aug 6, 2026 | 162,500.00 | 164,300.00 | 151,100.00 | 155,100.00 | 155,100.00 | -2.39% | 146,852 |
| Aug 5, 2026 | 154,500.00 | 161,900.00 | 150,700.00 | 158,900.00 | 158,900.00 | 8.46% | 210,462 |
| Aug 4, 2026 | 153,800.00 | 154,000.00 | 140,200.00 | 146,500.00 | 146,500.00 | 8.04% | 239,936 |
| Aug 3, 2026 | 131,700.00 | 142,000.00 | 126,900.00 | 135,600.00 | 135,600.00 | 1.04% | 163,604 |
| Jul 31, 2026 | 122,100.00 | 137,300.00 | 119,000.00 | 134,200.00 | 134,200.00 | 24.72% | 436,905 |
| Jul 30, 2026 | 114,100.00 | 123,300.00 | 106,400.00 | 107,600.00 | 107,600.00 | -12.09% | 268,559 |
| Jul 29, 2026 | 151,400.00 | 152,800.00 | 112,200.00 | 122,400.00 | 122,400.00 | -19.37% | 419,635 |
| Jul 28, 2026 | 174,000.00 | 174,000.00 | 149,000.00 | 151,800.00 | 151,800.00 | -16.87% | 268,232 |
| Jul 27, 2026 | 190,600.00 | 190,900.00 | 175,600.00 | 182,600.00 | 182,600.00 | -3.34% | 155,003 |
| Jul 24, 2026 | 212,000.00 | 214,000.00 | 180,500.00 | 188,900.00 | 188,900.00 | -12.95% | 301,175 |
| Jul 23, 2026 | 201,000.00 | 221,500.00 | 196,000.00 | 217,000.00 | 217,000.00 | 3.58% | 463,409 |
| Jul 22, 2026 | 187,000.00 | 233,000.00 | 184,000.00 | 209,500.00 | 209,500.00 | 15.68% | 504,438 |
| Jul 21, 2026 | 181,600.00 | 188,400.00 | 177,000.00 | 181,100.00 | 181,100.00 | 4.02% | 131,328 |
| Jul 20, 2026 | 180,000.00 | 191,500.00 | 170,600.00 | 174,100.00 | 174,100.00 | -11.49% | 124,081 |
| Jul 16, 2026 | 209,500.00 | 209,500.00 | 193,100.00 | 196,700.00 | 196,700.00 | -10.79% | 100,776 |
| Jul 15, 2026 | 227,000.00 | 227,000.00 | 215,500.00 | 220,500.00 | 220,500.00 | 2.56% | 145,128 |
| Jul 14, 2026 | 242,500.00 | 253,500.00 | 199,900.00 | 215,000.00 | 215,000.00 | -13.13% | 390,814 |
| Jul 13, 2026 | 255,000.00 | 260,500.00 | 232,000.00 | 247,500.00 | 247,500.00 | -2.75% | 99,363 |