Skip to main content
logo
GAON CABLE Co., Ltd. (KRX:000500)
South Korea flag South Korea · Delayed Price · Currency is KRW
233,500
+42,944 (22.54%)
At close: Jun 30, 2026

GAON CABLE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 2026240,000.00244,000.00210,500.00233,500.00233,500.0022.54%374,338
Jun 29, 2026183,053.73196,386.93178,053.78190,553.65190,553.654.26%234,637
Jun 26, 2026171,109.40190,831.43157,220.65182,775.95182,775.9510.22%399,994
Jun 25, 2026177,498.23177,776.00162,498.38165,831.68165,831.67-4.17%120,676
Jun 24, 2026182,498.18184,442.60166,109.45173,053.83173,053.82-6.03%184,368
Jun 23, 2026194,164.73213,331.20182,220.40184,164.83184,164.82-2.07%534,493
Jun 22, 2026196,386.93199,998.00178,331.55188,053.68188,053.670.30%194,848
Jun 19, 2026205,553.50206,109.05178,331.55187,498.13187,498.12-12.45%387,099
Jun 18, 2026236,942.08238,608.73207,220.15214,164.53214,164.5213.05%889,959
Jun 17, 2026166,665.00189,442.55150,276.28189,442.55189,442.5529.90%727,408
Jun 16, 2026146,942.98148,887.40141,665.25145,831.88145,831.874.17%194,778
Jun 15, 2026148,331.85150,554.05136,943.08139,998.60139,998.60-555,012
Jun 12, 2026192,775.85192,775.85136,943.08139,998.60139,998.60-22.22%1,387,299
Jun 11, 2026168,887.20180,831.53163,887.25179,998.20179,998.203.51%54,632
Jun 10, 2026172,220.50186,109.25166,942.78173,887.15173,887.15-2.80%72,121
Jun 9, 2026185,275.93186,109.25163,609.48178,887.10178,887.1012.59%84,410
Jun 8, 2026145,831.88171,664.95145,831.88158,887.30158,887.30-6.69%84,194
Jun 5, 2026180,275.98180,275.98163,887.25170,276.08170,276.07-9.45%115,181
Jun 4, 2026203,331.30203,609.08186,109.25188,053.68188,053.67-12.31%89,865
Jun 2, 2026243,886.45244,442.00207,220.15214,442.30214,442.304.89%307,727
Jun 1, 2026190,553.65211,109.00180,831.53204,442.40204,442.4014.29%286,575
May 29, 2026193,331.40196,109.15177,776.00178,887.10178,887.10-5.57%146,116
May 28, 2026208,331.25210,553.45178,053.78189,442.55189,442.55-11.54%200,626
May 27, 2026239,442.05239,442.05211,386.78214,164.53214,164.52-8.97%152,115
May 26, 2026238,330.95238,886.50217,775.60235,275.43235,275.422.29%197,316
May 22, 2026230,831.03246,386.43221,664.45229,997.70229,997.701.22%165,527
May 21, 2026214,164.53242,497.58205,831.28227,219.95227,219.9517.02%391,970
May 20, 2026215,553.40225,831.08185,553.70194,164.73194,164.72-9.92%292,675
May 19, 2026225,553.30248,053.08200,553.55215,553.40215,553.402.11%644,195
May 18, 2026180,553.75230,553.25164,165.03211,109.00211,109.0012.26%1,519,146
May 15, 2026221,664.45223,331.10171,109.40188,053.68188,053.67-15.16%694,243
May 14, 2026282,219.40306,108.05208,331.25221,664.45221,664.45-20.99%609,104
May 13, 2026313,330.20352,774.25266,108.45280,552.75280,552.75-10.46%510,999
May 12, 2026292,774.85339,996.60228,053.28313,330.20313,330.2018.24%810,121
May 8, 2026203,886.85264,997.35203,886.85264,997.35264,997.3529.97%558,133
May 6, 2026165,276.13208,331.25162,776.15203,886.85203,886.8527.21%489,858
May 4, 2026134,165.33172,220.50134,165.33160,276.18160,276.1719.46%405,911
Apr 30, 2026120,554.35134,165.33118,609.93134,165.33134,165.3211.29%266,962
Apr 29, 2026120,554.35132,498.68114,998.85120,554.35120,554.35-241,215
Apr 28, 2026122,498.78124,165.43115,832.18120,554.35120,554.35-1.59%214,153
Apr 27, 2026113,054.43123,887.65113,054.43122,498.78122,498.779.43%204,863
Apr 24, 2026110,554.45112,776.65107,610.04111,943.33111,943.32-3.36%207,245
Apr 23, 2026120,832.13126,109.85109,332.24115,832.18115,832.1715.83%510,794
Apr 22, 202685,499.15105,665.6184,888.0499,999.0099,999.0015.83%361,888
Apr 21, 202685,388.0486,999.1384,110.2786,332.4786,332.473.05%116,286
Apr 20, 202680,499.2084,999.1580,221.4283,776.9483,776.942.72%140,442
Apr 17, 202676,999.2382,888.0675,499.2581,554.7481,554.743.02%234,229
Apr 16, 202679,721.4383,832.5072,832.6179,165.8879,165.8711.33%459,668
Apr 15, 202660,221.6274,665.9259,888.2971,110.4071,110.4020.75%781,886
Apr 14, 202658,332.7559,666.0757,166.1058,888.3058,888.303.62%73,807