GAON CABLE Co., Ltd. (KRX:000500)
South Korea · Delayed Price · Currency is KRW 208,500
-1,500 (-0.71%)
Last updated: Sep 1, 2026, 1:30 PM KST
GAON CABLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 792,915 |
| 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 |
| Jul 10, 2026 | 265,500.00 | 283,500.00 | 250,000.00 | 254,500.00 | 254,500.00 | 9.46% | 206,035 |
| Jul 9, 2026 | 231,000.00 | 238,500.00 | 210,500.00 | 232,500.00 | 232,500.00 | - | 159,787 |
| Jul 8, 2026 | 242,000.00 | 242,500.00 | 224,000.00 | 232,500.00 | 232,500.00 | -9.88% | 135,769 |
| Jul 7, 2026 | 273,000.00 | 275,500.00 | 243,000.00 | 258,000.00 | 258,000.00 | -8.83% | 124,321 |
| Jul 6, 2026 | 291,000.00 | 292,000.00 | 262,000.00 | 283,000.00 | 283,000.00 | 1.98% | 146,035 |
| Jul 3, 2026 | 311,500.00 | 313,500.00 | 261,500.00 | 277,500.00 | 277,500.00 | -0.89% | 293,045 |
| Jul 2, 2026 | 273,000.00 | 326,000.00 | 270,000.00 | 280,000.00 | 280,000.00 | -6.82% | 388,402 |
| Jul 1, 2026 | 262,000.00 | 303,500.00 | 257,000.00 | 300,500.00 | 300,500.00 | 28.69% | 575,905 |
| Jun 30, 2026 | 240,000.00 | 244,000.00 | 210,500.00 | 233,500.00 | 233,500.00 | 22.54% | 374,339 |
| Jun 29, 2026 | 183,055.56 | 196,388.89 | 178,055.56 | 190,555.56 | 190,555.56 | 4.26% | 234,634 |
| Jun 26, 2026 | 171,111.11 | 190,833.33 | 157,222.22 | 182,777.78 | 182,777.78 | 10.22% | 399,990 |
| Jun 25, 2026 | 177,500.00 | 177,777.78 | 162,500.00 | 165,833.33 | 165,833.33 | -4.17% | 120,674 |
| Jun 24, 2026 | 182,500.00 | 184,444.44 | 166,111.11 | 173,055.56 | 173,055.56 | -6.03% | 184,366 |
| Jun 23, 2026 | 194,166.67 | 213,333.33 | 182,222.22 | 184,166.67 | 184,166.67 | -2.07% | 534,487 |
| Jun 22, 2026 | 196,388.89 | 200,000.00 | 178,333.33 | 188,055.56 | 188,055.56 | 0.30% | 194,846 |
| Jun 19, 2026 | 205,555.56 | 206,111.11 | 178,333.33 | 187,500.00 | 187,500.00 | -12.45% | 387,095 |