GAON CABLE Co., Ltd. (KRX:000500)
South Korea
· Delayed Price · Currency is KRW 94,700
+2,000 (2.16%)
Mar 10, 2026, 12:40 PM KST
GAON CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 91,300.00 | 95,000.00 | 90,200.00 | 92,700.00 | 92,700.00 | -7.58% | 37,372 |
| Mar 6, 2026 | 95,100.00 | 101,600.00 | 93,500.00 | 100,300.00 | 100,300.00 | 5.47% | 58,120 |
| Mar 5, 2026 | 95,900.00 | 98,900.00 | 94,000.00 | 95,100.00 | 95,100.00 | 8.56% | 55,336 |
| Mar 4, 2026 | 101,200.00 | 105,000.00 | 86,700.00 | 87,600.00 | 87,600.00 | -20.07% | 117,626 |
| Mar 3, 2026 | 115,800.00 | 121,200.00 | 109,600.00 | 109,600.00 | 109,600.00 | -7.51% | 90,034 |
| Feb 27, 2026 | 116,000.00 | 119,900.00 | 115,900.00 | 118,500.00 | 118,500.00 | 1.11% | 98,313 |
| Feb 26, 2026 | 118,900.00 | 120,200.00 | 115,800.00 | 117,200.00 | 117,200.00 | -3.93% | 124,023 |
| Feb 25, 2026 | 119,900.00 | 127,200.00 | 113,900.00 | 122,000.00 | 121,900.00 | 24.62% | 605,022 |
| Feb 24, 2026 | 97,200.00 | 99,550.00 | 93,600.00 | 97,900.00 | 97,819.75 | 0.51% | 94,722 |
| Feb 23, 2026 | 90,800.00 | 99,900.00 | 90,600.00 | 97,400.00 | 97,320.16 | 8.34% | 257,714 |
| Feb 20, 2026 | 89,200.00 | 90,100.00 | 87,300.00 | 89,900.00 | 89,826.31 | 0.33% | 50,876 |
| Feb 19, 2026 | 91,500.00 | 91,500.00 | 87,800.00 | 89,600.00 | 89,526.56 | 0.22% | 41,445 |
| Feb 13, 2026 | 87,100.00 | 90,300.00 | 86,700.00 | 89,400.00 | 89,326.72 | 0.45% | 35,599 |
| Feb 12, 2026 | 89,300.00 | 90,000.00 | 87,600.00 | 89,000.00 | 88,927.05 | 1.14% | 45,073 |
| Feb 11, 2026 | 87,700.00 | 88,900.00 | 85,400.00 | 88,000.00 | 87,927.87 | 0.80% | 28,236 |
| Feb 10, 2026 | 88,200.00 | 88,700.00 | 86,200.00 | 87,300.00 | 87,228.44 | -0.57% | 28,229 |
| Feb 9, 2026 | 85,700.00 | 88,700.00 | 84,900.00 | 87,800.00 | 87,728.03 | 6.04% | 53,789 |
| Feb 6, 2026 | 83,000.00 | 83,600.00 | 78,500.00 | 82,800.00 | 82,732.13 | -3.04% | 51,622 |
| Feb 5, 2026 | 89,600.00 | 90,000.00 | 84,900.00 | 85,400.00 | 85,330.00 | -5.11% | 51,227 |
| Feb 4, 2026 | 85,900.00 | 90,400.00 | 85,100.00 | 90,000.00 | 89,926.23 | 4.41% | 91,406 |
| Feb 3, 2026 | 82,500.00 | 87,700.00 | 81,000.00 | 86,200.00 | 86,129.34 | 6.82% | 57,897 |
| Feb 2, 2026 | 86,100.00 | 86,100.00 | 79,700.00 | 80,700.00 | 80,633.85 | -7.88% | 70,896 |
| Jan 30, 2026 | 89,200.00 | 90,700.00 | 86,100.00 | 87,600.00 | 87,528.20 | -0.23% | 66,815 |
| Jan 29, 2026 | 86,200.00 | 89,600.00 | 83,800.00 | 87,800.00 | 87,728.03 | 0.23% | 87,255 |
| Jan 28, 2026 | 89,100.00 | 90,200.00 | 86,600.00 | 87,600.00 | 87,528.20 | -0.34% | 61,312 |
| Jan 27, 2026 | 90,200.00 | 90,200.00 | 81,200.00 | 87,900.00 | 87,827.95 | -0.23% | 51,427 |
| Jan 26, 2026 | 90,800.00 | 91,600.00 | 87,800.00 | 88,100.00 | 88,027.79 | -2.22% | 50,589 |
| Jan 23, 2026 | 89,100.00 | 92,500.00 | 87,700.00 | 90,100.00 | 90,026.15 | 1.69% | 54,661 |
| Jan 22, 2026 | 90,400.00 | 92,200.00 | 87,900.00 | 88,600.00 | 88,527.38 | -0.23% | 66,073 |
| Jan 21, 2026 | 91,100.00 | 92,900.00 | 87,400.00 | 88,800.00 | 88,727.21 | -4.00% | 83,566 |
| Jan 20, 2026 | 92,100.00 | 103,000.00 | 88,500.00 | 92,500.00 | 92,424.18 | 0.87% | 310,676 |
| Jan 19, 2026 | 91,000.00 | 93,400.00 | 91,000.00 | 91,700.00 | 91,624.84 | 1.66% | 38,790 |
| Jan 16, 2026 | 92,400.00 | 92,600.00 | 89,700.00 | 90,200.00 | 90,126.07 | -1.53% | 36,669 |
| Jan 15, 2026 | 92,900.00 | 93,400.00 | 90,600.00 | 91,600.00 | 91,524.92 | -1.29% | 56,087 |
| Jan 14, 2026 | 93,500.00 | 95,500.00 | 91,500.00 | 92,800.00 | 92,723.93 | -0.43% | 51,193 |
| Jan 13, 2026 | 94,200.00 | 95,000.00 | 91,200.00 | 93,200.00 | 93,123.61 | 2.87% | 71,656 |
| Jan 12, 2026 | 93,500.00 | 94,700.00 | 89,000.00 | 90,600.00 | 90,525.74 | -0.44% | 57,014 |
| Jan 9, 2026 | 91,600.00 | 91,700.00 | 87,200.00 | 91,000.00 | 90,925.41 | 2.71% | 54,230 |
| Jan 8, 2026 | 90,100.00 | 92,200.00 | 88,400.00 | 88,600.00 | 88,527.38 | -0.11% | 61,885 |
| Jan 7, 2026 | 94,000.00 | 95,600.00 | 88,100.00 | 88,700.00 | 88,627.30 | -7.02% | 115,454 |
| Jan 6, 2026 | 99,500.00 | 99,500.00 | 90,400.00 | 95,400.00 | 95,321.80 | 8.90% | 242,651 |
| Jan 5, 2026 | 84,700.00 | 87,600.00 | 83,100.00 | 87,600.00 | 87,528.20 | 4.66% | 86,197 |
| Jan 2, 2026 | 83,300.00 | 85,500.00 | 81,200.00 | 83,700.00 | 83,631.39 | 1.58% | 66,339 |
| Dec 30, 2025 | 83,600.00 | 85,300.00 | 82,200.00 | 82,400.00 | 82,332.46 | -3.06% | 31,878 |
| Dec 29, 2025 | 79,400.00 | 86,800.00 | 78,000.00 | 85,000.00 | 84,930.33 | 9.11% | 68,716 |
| Dec 26, 2025 | 83,000.00 | 84,900.00 | 77,600.00 | 77,900.00 | 77,836.15 | -6.37% | 58,728 |
| Dec 24, 2025 | 85,700.00 | 85,800.00 | 82,900.00 | 83,200.00 | 83,131.80 | -1.77% | 24,262 |
| Dec 23, 2025 | 86,800.00 | 86,800.00 | 83,400.00 | 84,700.00 | 84,630.57 | -1.40% | 40,277 |
| Dec 22, 2025 | 85,100.00 | 88,000.00 | 84,000.00 | 85,900.00 | 85,829.59 | 1.06% | 67,236 |
| Dec 19, 2025 | 86,000.00 | 87,600.00 | 82,100.00 | 85,000.00 | 84,930.33 | 3.66% | 61,643 |
| Dec 18, 2025 | 80,400.00 | 82,800.00 | 79,300.00 | 82,000.00 | 81,932.79 | - | 49,254 |
| Dec 17, 2025 | 91,500.00 | 92,700.00 | 81,100.00 | 82,000.00 | 81,932.79 | -9.59% | 141,559 |
| Dec 16, 2025 | 86,600.00 | 91,900.00 | 84,400.00 | 90,700.00 | 90,625.66 | 4.73% | 262,727 |
| Dec 15, 2025 | 81,000.00 | 87,400.00 | 79,900.00 | 86,600.00 | 86,529.02 | 4.34% | 85,739 |
| Dec 12, 2025 | 76,000.00 | 83,000.00 | 75,600.00 | 83,000.00 | 82,931.97 | 9.79% | 162,787 |
| Dec 11, 2025 | 74,700.00 | 78,100.00 | 74,700.00 | 75,600.00 | 75,538.03 | 1.61% | 61,795 |
| Dec 10, 2025 | 74,500.00 | 75,600.00 | 74,000.00 | 74,400.00 | 74,339.02 | -0.13% | 21,926 |
| Dec 9, 2025 | 74,700.00 | 75,300.00 | 73,700.00 | 74,500.00 | 74,438.93 | 0.40% | 30,096 |
| Dec 8, 2025 | 76,700.00 | 76,800.00 | 72,900.00 | 74,200.00 | 74,139.18 | -3.26% | 55,953 |
| Dec 5, 2025 | 76,700.00 | 77,300.00 | 75,600.00 | 76,700.00 | 76,637.13 | 1.59% | 38,763 |
| Dec 4, 2025 | 77,600.00 | 77,900.00 | 74,500.00 | 75,500.00 | 75,438.11 | -1.18% | 42,127 |
| Dec 3, 2025 | 77,400.00 | 77,500.00 | 74,300.00 | 76,400.00 | 76,337.38 | 0.13% | 45,611 |
| Dec 2, 2025 | 72,500.00 | 76,400.00 | 72,200.00 | 76,300.00 | 76,237.46 | 5.24% | 43,961 |
| Dec 1, 2025 | 75,500.00 | 75,700.00 | 70,000.00 | 72,500.00 | 72,440.57 | -2.95% | 48,496 |
| Nov 28, 2025 | 73,800.00 | 76,400.00 | 73,500.00 | 74,700.00 | 74,638.77 | -0.40% | 39,460 |
| Nov 27, 2025 | 74,800.00 | 77,900.00 | 74,000.00 | 75,000.00 | 74,938.52 | 1.63% | 58,647 |
| Nov 26, 2025 | 71,200.00 | 73,900.00 | 69,000.00 | 73,800.00 | 73,739.51 | 5.88% | 73,516 |
| Nov 25, 2025 | 68,300.00 | 72,000.00 | 67,600.00 | 69,700.00 | 69,642.87 | 5.45% | 68,755 |
| Nov 24, 2025 | 67,900.00 | 68,100.00 | 65,900.00 | 66,100.00 | 66,045.82 | -1.64% | 39,879 |
| Nov 21, 2025 | 65,900.00 | 68,500.00 | 65,500.00 | 67,200.00 | 67,144.92 | -4.82% | 41,336 |
| Nov 20, 2025 | 69,200.00 | 72,300.00 | 69,100.00 | 70,600.00 | 70,542.13 | 6.01% | 81,702 |
| Nov 19, 2025 | 68,200.00 | 68,500.00 | 64,700.00 | 66,600.00 | 66,545.41 | -1.33% | 59,777 |
| Nov 18, 2025 | 73,200.00 | 73,700.00 | 67,300.00 | 67,500.00 | 67,444.67 | -8.04% | 73,143 |
| Nov 17, 2025 | 75,600.00 | 76,600.00 | 72,300.00 | 73,400.00 | 73,339.84 | -0.27% | 44,722 |
| Nov 14, 2025 | 76,000.00 | 76,200.00 | 72,600.00 | 73,600.00 | 73,539.67 | -7.42% | 117,561 |
| Nov 13, 2025 | 79,400.00 | 80,300.00 | 77,700.00 | 79,500.00 | 79,434.84 | 0.25% | 45,213 |
| Nov 12, 2025 | 80,400.00 | 80,500.00 | 77,000.00 | 79,300.00 | 79,235.00 | 0.51% | 38,788 |
| Nov 11, 2025 | 81,000.00 | 81,500.00 | 77,100.00 | 78,900.00 | 78,835.33 | 0.77% | 60,814 |
| Nov 10, 2025 | 79,700.00 | 79,700.00 | 72,200.00 | 78,300.00 | 78,235.82 | 0.13% | 62,678 |
| Nov 7, 2025 | 77,900.00 | 84,300.00 | 76,500.00 | 78,200.00 | 78,135.90 | -4.40% | 116,178 |
| Nov 6, 2025 | 88,100.00 | 88,400.00 | 80,000.00 | 81,800.00 | 81,732.95 | -2.73% | 134,910 |
| Nov 5, 2025 | 87,100.00 | 88,400.00 | 82,100.00 | 84,100.00 | 84,031.07 | -9.76% | 163,748 |
| Nov 4, 2025 | 94,600.00 | 98,600.00 | 88,300.00 | 93,200.00 | 93,123.61 | 2.42% | 255,203 |
| Nov 3, 2025 | 92,000.00 | 92,500.00 | 86,500.00 | 91,000.00 | 90,925.41 | 8.33% | 240,724 |
| Oct 31, 2025 | 73,400.00 | 86,800.00 | 73,300.00 | 84,000.00 | 83,931.15 | 13.51% | 546,941 |
| Oct 30, 2025 | 71,600.00 | 75,500.00 | 67,800.00 | 74,000.00 | 73,939.34 | 7.56% | 386,637 |
| Oct 29, 2025 | 63,300.00 | 71,900.00 | 62,400.00 | 68,800.00 | 68,743.61 | 10.43% | 426,275 |
| Oct 28, 2025 | 62,100.00 | 63,200.00 | 61,200.00 | 62,300.00 | 62,248.93 | 1.80% | 62,306 |
| Oct 27, 2025 | 62,400.00 | 62,600.00 | 60,000.00 | 61,200.00 | 61,149.84 | 0.33% | 49,882 |
| Oct 24, 2025 | 61,000.00 | 62,500.00 | 59,700.00 | 61,000.00 | 60,950.00 | 2.18% | 95,607 |
| Oct 23, 2025 | 57,700.00 | 60,700.00 | 57,200.00 | 59,700.00 | 59,651.07 | 3.11% | 90,532 |
| Oct 22, 2025 | 57,200.00 | 59,000.00 | 56,900.00 | 57,900.00 | 57,852.54 | 0.87% | 44,563 |
| Oct 21, 2025 | 57,900.00 | 57,900.00 | 56,300.00 | 57,400.00 | 57,352.95 | 0.70% | 48,273 |
| Oct 20, 2025 | 57,300.00 | 58,500.00 | 56,700.00 | 57,000.00 | 56,953.28 | 0.53% | 36,937 |
| Oct 17, 2025 | 57,500.00 | 58,500.00 | 56,300.00 | 56,700.00 | 56,653.52 | -2.58% | 33,565 |
| Oct 16, 2025 | 58,600.00 | 58,600.00 | 56,700.00 | 58,200.00 | 58,152.30 | 2.65% | 36,525 |
| Oct 15, 2025 | 55,400.00 | 57,100.00 | 54,600.00 | 56,700.00 | 56,653.52 | 4.61% | 40,594 |
| Oct 14, 2025 | 56,000.00 | 57,000.00 | 53,700.00 | 54,200.00 | 54,155.57 | -1.63% | 53,058 |
| Oct 13, 2025 | 53,000.00 | 55,800.00 | 52,600.00 | 55,100.00 | 55,054.84 | 1.66% | 53,592 |
| Oct 10, 2025 | 54,600.00 | 54,800.00 | 53,500.00 | 54,200.00 | 54,155.57 | 0.93% | 47,001 |