GAON CABLE Co., Ltd. (KRX:000500)
South Korea · Delayed Price · Currency is KRW 357,000
-31,000 (-7.99%)
Last updated: May 20, 2026, 1:55 PM KST
GAON CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 388,000.00 | 406,500.00 | 334,000.00 | 349,500.00 | 349,500.00 | -9.92% | 161,041 |
| May 19, 2026 | 406,000.00 | 446,500.00 | 361,000.00 | 388,000.00 | 388,000.00 | 2.11% | 356,750 |
| May 18, 2026 | 325,000.00 | 415,000.00 | 295,500.00 | 380,000.00 | 380,000.00 | 12.26% | 839,832 |
| May 15, 2026 | 399,000.00 | 402,000.00 | 308,000.00 | 338,500.00 | 338,500.00 | -15.16% | 385,687 |
| May 14, 2026 | 508,000.00 | 551,000.00 | 375,000.00 | 399,000.00 | 399,000.00 | -20.99% | 338,388 |
| May 13, 2026 | 564,000.00 | 635,000.00 | 479,000.00 | 505,000.00 | 505,000.00 | -10.46% | 283,886 |
| May 12, 2026 | 527,000.00 | 612,000.00 | 410,500.00 | 564,000.00 | 564,000.00 | 18.24% | 450,063 |
| May 8, 2026 | 367,000.00 | 477,000.00 | 367,000.00 | 477,000.00 | 477,000.00 | 29.97% | 310,071 |
| May 6, 2026 | 297,500.00 | 375,000.00 | 293,000.00 | 367,000.00 | 367,000.00 | 27.21% | 272,141 |
| May 4, 2026 | 241,500.00 | 310,000.00 | 241,500.00 | 288,500.00 | 288,500.00 | 19.46% | 225,504 |
| Apr 30, 2026 | 217,000.00 | 241,500.00 | 213,500.00 | 241,500.00 | 241,500.00 | 11.29% | 148,311 |
| Apr 29, 2026 | 217,000.00 | 238,500.00 | 207,000.00 | 217,000.00 | 217,000.00 | - | 134,007 |
| Apr 28, 2026 | 220,500.00 | 223,500.00 | 208,500.00 | 217,000.00 | 217,000.00 | -1.59% | 118,973 |
| Apr 27, 2026 | 203,500.00 | 223,000.00 | 203,500.00 | 220,500.00 | 220,500.00 | 9.43% | 113,812 |
| Apr 24, 2026 | 199,000.00 | 203,000.00 | 193,700.00 | 201,500.00 | 201,500.00 | -3.36% | 115,135 |
| Apr 23, 2026 | 217,500.00 | 227,000.00 | 196,800.00 | 208,500.00 | 208,500.00 | 15.83% | 283,772 |
| Apr 22, 2026 | 153,900.00 | 190,200.00 | 152,800.00 | 180,000.00 | 180,000.00 | 15.83% | 201,047 |
| Apr 21, 2026 | 153,700.00 | 156,600.00 | 151,400.00 | 155,400.00 | 155,400.00 | 3.05% | 64,603 |
| Apr 20, 2026 | 144,900.00 | 153,000.00 | 144,400.00 | 150,800.00 | 150,800.00 | 2.72% | 78,023 |
| Apr 17, 2026 | 138,600.00 | 149,200.00 | 135,900.00 | 146,800.00 | 146,800.00 | 3.02% | 130,126 |
| Apr 16, 2026 | 143,500.00 | 150,900.00 | 131,100.00 | 142,500.00 | 142,500.00 | 11.33% | 255,369 |
| Apr 15, 2026 | 108,400.00 | 134,400.00 | 107,800.00 | 128,000.00 | 128,000.00 | 20.75% | 434,377 |
| Apr 14, 2026 | 105,000.00 | 107,400.00 | 102,900.00 | 106,000.00 | 106,000.00 | 3.62% | 41,004 |
| Apr 13, 2026 | 103,600.00 | 104,500.00 | 101,400.00 | 102,300.00 | 102,300.00 | -3.58% | 45,478 |
| Apr 10, 2026 | 105,900.00 | 107,900.00 | 103,400.00 | 106,100.00 | 106,100.00 | 2.41% | 23,090 |
| Apr 9, 2026 | 105,100.00 | 106,500.00 | 102,500.00 | 103,600.00 | 103,600.00 | -2.81% | 13,259 |
| Apr 8, 2026 | 104,700.00 | 107,600.00 | 104,400.00 | 106,600.00 | 106,600.00 | 5.54% | 31,301 |
| Apr 7, 2026 | 103,900.00 | 103,900.00 | 99,000.00 | 101,000.00 | 101,000.00 | 0.10% | 14,937 |
| Apr 6, 2026 | 104,300.00 | 107,600.00 | 100,600.00 | 100,900.00 | 100,900.00 | -3.17% | 14,806 |
| Apr 3, 2026 | 104,000.00 | 105,800.00 | 100,900.00 | 104,200.00 | 104,200.00 | 3.78% | 15,448 |
| Apr 2, 2026 | 104,200.00 | 106,600.00 | 98,000.00 | 100,400.00 | 100,400.00 | -3.65% | 23,474 |
| Apr 1, 2026 | 102,000.00 | 104,900.00 | 100,500.00 | 104,200.00 | 104,200.00 | 6.87% | 12,842 |
| Mar 31, 2026 | 101,800.00 | 103,800.00 | 97,500.00 | 97,500.00 | 97,500.00 | -6.43% | 21,898 |
| Mar 30, 2026 | 101,100.00 | 106,800.00 | 101,000.00 | 104,200.00 | 104,200.00 | -4.67% | 13,796 |
| Mar 27, 2026 | 101,900.00 | 111,000.00 | 96,400.00 | 109,300.00 | 109,300.00 | 3.50% | 44,681 |
| Mar 26, 2026 | 112,200.00 | 112,200.00 | 103,300.00 | 105,600.00 | 105,600.00 | -5.88% | 36,058 |
| Mar 25, 2026 | 114,500.00 | 114,800.00 | 112,000.00 | 112,200.00 | 112,200.00 | -1.92% | 30,193 |
| Mar 24, 2026 | 117,600.00 | 117,600.00 | 105,900.00 | 114,400.00 | 114,400.00 | 0.53% | 65,882 |
| Mar 23, 2026 | 116,500.00 | 117,000.00 | 106,400.00 | 113,800.00 | 113,800.00 | -0.61% | 65,233 |
| Mar 20, 2026 | 114,700.00 | 116,000.00 | 109,500.00 | 114,500.00 | 114,500.00 | 2.97% | 55,727 |
| Mar 19, 2026 | 105,000.00 | 116,300.00 | 104,100.00 | 111,200.00 | 111,200.00 | 1.37% | 64,989 |
| Mar 18, 2026 | 110,200.00 | 112,000.00 | 105,800.00 | 109,700.00 | 109,700.00 | 7.55% | 121,382 |
| Mar 17, 2026 | 99,600.00 | 104,500.00 | 97,900.00 | 102,000.00 | 102,000.00 | 5.15% | 47,883 |
| Mar 16, 2026 | 97,600.00 | 97,800.00 | 93,500.00 | 97,000.00 | 97,000.00 | -1.62% | 36,311 |
| Mar 13, 2026 | 94,000.00 | 98,700.00 | 93,600.00 | 98,600.00 | 98,600.00 | 1.65% | 29,678 |
| Mar 12, 2026 | 94,600.00 | 99,400.00 | 94,400.00 | 97,000.00 | 97,000.00 | 1.68% | 29,991 |
| Mar 11, 2026 | 100,200.00 | 100,700.00 | 93,400.00 | 95,400.00 | 95,400.00 | -0.63% | 40,645 |
| Mar 10, 2026 | 98,600.00 | 98,900.00 | 94,300.00 | 96,000.00 | 96,000.00 | 3.56% | 32,865 |
| Mar 9, 2026 | 91,300.00 | 95,000.00 | 90,200.00 | 92,700.00 | 92,700.00 | -7.58% | 37,397 |
| Mar 6, 2026 | 95,100.00 | 101,600.00 | 93,500.00 | 100,300.00 | 100,300.00 | 5.47% | 58,120 |