GAON CABLE Co., Ltd. (KRX:000500)
South Korea
· Delayed Price · Currency is KRW 76,700
+1,200 (1.59%)
At close: Dec 5, 2025
GAON CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76,700.00 | 77,300.00 | 75,600.00 | 76,700.00 | 76,700.00 | 1.59% | 38,728 |
| Dec 4, 2025 | 77,600.00 | 77,900.00 | 74,500.00 | 75,500.00 | 75,500.00 | -1.18% | 42,127 |
| Dec 3, 2025 | 77,400.00 | 77,500.00 | 74,300.00 | 76,400.00 | 76,400.00 | 0.13% | 45,611 |
| Dec 2, 2025 | 72,500.00 | 76,400.00 | 72,200.00 | 76,300.00 | 76,300.00 | 5.24% | 43,961 |
| Dec 1, 2025 | 75,500.00 | 75,700.00 | 70,000.00 | 72,500.00 | 72,500.00 | -2.95% | 48,496 |
| Nov 28, 2025 | 73,800.00 | 76,400.00 | 73,500.00 | 74,700.00 | 74,700.00 | -0.40% | 39,460 |
| Nov 27, 2025 | 74,800.00 | 77,900.00 | 74,000.00 | 75,000.00 | 75,000.00 | 1.63% | 58,647 |
| Nov 26, 2025 | 71,200.00 | 73,900.00 | 69,000.00 | 73,800.00 | 73,800.00 | 5.88% | 73,516 |
| Nov 25, 2025 | 68,300.00 | 72,000.00 | 67,600.00 | 69,700.00 | 69,700.00 | 5.45% | 68,755 |
| Nov 24, 2025 | 67,900.00 | 68,100.00 | 65,900.00 | 66,100.00 | 66,100.00 | -1.64% | 39,879 |
| Nov 21, 2025 | 65,900.00 | 68,500.00 | 65,500.00 | 67,200.00 | 67,200.00 | -4.82% | 41,336 |
| Nov 20, 2025 | 69,200.00 | 72,300.00 | 69,100.00 | 70,600.00 | 70,600.00 | 6.01% | 81,702 |
| Nov 19, 2025 | 68,200.00 | 68,500.00 | 64,700.00 | 66,600.00 | 66,600.00 | -1.33% | 59,777 |
| Nov 18, 2025 | 73,200.00 | 73,700.00 | 67,300.00 | 67,500.00 | 67,500.00 | -8.04% | 73,143 |
| Nov 17, 2025 | 75,600.00 | 76,600.00 | 72,300.00 | 73,400.00 | 73,400.00 | -0.27% | 44,722 |
| Nov 14, 2025 | 76,000.00 | 76,200.00 | 72,600.00 | 73,600.00 | 73,600.00 | -7.42% | 117,561 |
| Nov 13, 2025 | 79,400.00 | 80,300.00 | 77,700.00 | 79,500.00 | 79,500.00 | 0.25% | 45,213 |
| Nov 12, 2025 | 80,400.00 | 80,500.00 | 77,000.00 | 79,300.00 | 79,300.00 | 0.51% | 38,788 |
| Nov 11, 2025 | 81,000.00 | 81,500.00 | 77,100.00 | 78,900.00 | 78,900.00 | 0.77% | 60,814 |
| Nov 10, 2025 | 79,700.00 | 79,700.00 | 72,200.00 | 78,300.00 | 78,300.00 | 0.13% | 62,678 |
| Nov 7, 2025 | 77,900.00 | 84,300.00 | 76,500.00 | 78,200.00 | 78,200.00 | -4.40% | 116,178 |
| Nov 6, 2025 | 88,100.00 | 88,400.00 | 80,000.00 | 81,800.00 | 81,800.00 | -2.73% | 134,910 |
| Nov 5, 2025 | 87,100.00 | 88,400.00 | 82,100.00 | 84,100.00 | 84,100.00 | -9.76% | 163,748 |
| Nov 4, 2025 | 94,600.00 | 98,600.00 | 88,300.00 | 93,200.00 | 93,200.00 | 2.42% | 255,203 |
| Nov 3, 2025 | 92,000.00 | 92,500.00 | 86,500.00 | 91,000.00 | 91,000.00 | 8.33% | 240,724 |
| Oct 31, 2025 | 73,400.00 | 86,800.00 | 73,300.00 | 84,000.00 | 84,000.00 | 13.51% | 546,941 |
| Oct 30, 2025 | 71,600.00 | 75,500.00 | 67,800.00 | 74,000.00 | 74,000.00 | 7.56% | 386,637 |
| Oct 29, 2025 | 63,300.00 | 71,900.00 | 62,400.00 | 68,800.00 | 68,800.00 | 10.43% | 426,275 |
| Oct 28, 2025 | 62,100.00 | 63,200.00 | 61,200.00 | 62,300.00 | 62,300.00 | 1.80% | 62,306 |
| Oct 27, 2025 | 62,400.00 | 62,600.00 | 60,000.00 | 61,200.00 | 61,200.00 | 0.33% | 49,882 |
| Oct 24, 2025 | 61,000.00 | 62,500.00 | 59,700.00 | 61,000.00 | 61,000.00 | 2.18% | 95,607 |
| Oct 23, 2025 | 57,700.00 | 60,700.00 | 57,200.00 | 59,700.00 | 59,700.00 | 3.11% | 90,532 |
| Oct 22, 2025 | 57,200.00 | 59,000.00 | 56,900.00 | 57,900.00 | 57,900.00 | 0.87% | 44,563 |
| Oct 21, 2025 | 57,900.00 | 57,900.00 | 56,300.00 | 57,400.00 | 57,400.00 | 0.70% | 48,273 |
| Oct 20, 2025 | 57,300.00 | 58,500.00 | 56,700.00 | 57,000.00 | 57,000.00 | 0.53% | 36,937 |
| Oct 17, 2025 | 57,500.00 | 58,500.00 | 56,300.00 | 56,700.00 | 56,700.00 | -2.58% | 33,565 |
| Oct 16, 2025 | 58,600.00 | 58,600.00 | 56,700.00 | 58,200.00 | 58,200.00 | 2.65% | 36,525 |
| Oct 15, 2025 | 55,400.00 | 57,100.00 | 54,600.00 | 56,700.00 | 56,700.00 | 4.61% | 40,594 |
| Oct 14, 2025 | 56,000.00 | 57,000.00 | 53,700.00 | 54,200.00 | 54,200.00 | -1.63% | 53,058 |
| Oct 13, 2025 | 53,000.00 | 55,800.00 | 52,600.00 | 55,100.00 | 55,100.00 | 1.66% | 53,592 |
| Oct 10, 2025 | 54,600.00 | 54,800.00 | 53,500.00 | 54,200.00 | 54,200.00 | 0.93% | 47,001 |
| Oct 2, 2025 | 54,200.00 | 55,200.00 | 53,100.00 | 53,700.00 | 53,700.00 | -0.37% | 42,970 |
| Oct 1, 2025 | 55,800.00 | 55,900.00 | 53,400.00 | 53,900.00 | 53,900.00 | -2.71% | 59,317 |
| Sep 30, 2025 | 54,500.00 | 55,900.00 | 53,900.00 | 55,400.00 | 55,400.00 | 2.40% | 42,194 |
| Sep 29, 2025 | 54,800.00 | 54,900.00 | 53,100.00 | 54,100.00 | 54,100.00 | -1.10% | 39,822 |
| Sep 26, 2025 | 57,700.00 | 57,800.00 | 54,050.00 | 54,700.00 | 54,700.00 | -5.36% | 66,690 |
| Sep 25, 2025 | 58,200.00 | 58,200.00 | 56,800.00 | 57,800.00 | 57,800.00 | 0.17% | 36,347 |
| Sep 24, 2025 | 59,500.00 | 60,200.00 | 57,100.00 | 57,700.00 | 57,700.00 | -2.86% | 42,471 |
| Sep 23, 2025 | 59,100.00 | 60,800.00 | 58,900.00 | 59,400.00 | 59,400.00 | 0.17% | 45,435 |
| Sep 22, 2025 | 59,700.00 | 59,900.00 | 58,300.00 | 59,300.00 | 59,300.00 | 0.68% | 29,054 |
| Sep 19, 2025 | 60,500.00 | 60,500.00 | 58,600.00 | 58,900.00 | 58,900.00 | -1.17% | 20,480 |
| Sep 18, 2025 | 59,700.00 | 60,700.00 | 59,200.00 | 59,600.00 | 59,600.00 | 0.85% | 35,681 |
| Sep 17, 2025 | 60,900.00 | 60,900.00 | 59,000.00 | 59,100.00 | 59,100.00 | -2.48% | 21,223 |
| Sep 16, 2025 | 61,200.00 | 61,500.00 | 59,900.00 | 60,600.00 | 60,600.00 | -0.98% | 38,462 |
| Sep 15, 2025 | 61,000.00 | 61,700.00 | 60,400.00 | 61,200.00 | 61,200.00 | - | 19,719 |
| Sep 12, 2025 | 62,100.00 | 62,100.00 | 60,500.00 | 61,200.00 | 61,200.00 | -0.81% | 27,928 |
| Sep 11, 2025 | 61,400.00 | 62,100.00 | 60,100.00 | 61,700.00 | 61,700.00 | 2.49% | 39,590 |
| Sep 10, 2025 | 58,000.00 | 61,400.00 | 58,000.00 | 60,200.00 | 60,200.00 | 3.97% | 62,958 |
| Sep 9, 2025 | 58,500.00 | 59,400.00 | 57,900.00 | 57,900.00 | 57,900.00 | -1.53% | 20,277 |
| Sep 8, 2025 | 59,000.00 | 59,100.00 | 57,400.00 | 58,800.00 | 58,800.00 | 0.68% | 28,120 |
| Sep 5, 2025 | 59,500.00 | 59,700.00 | 58,400.00 | 58,400.00 | 58,400.00 | -1.35% | 28,267 |
| Sep 4, 2025 | 59,300.00 | 60,000.00 | 58,500.00 | 59,200.00 | 59,200.00 | -0.17% | 32,872 |
| Sep 3, 2025 | 58,500.00 | 59,300.00 | 58,100.00 | 59,300.00 | 59,300.00 | 1.72% | 31,794 |
| Sep 2, 2025 | 59,500.00 | 60,400.00 | 57,600.00 | 58,300.00 | 58,300.00 | -0.85% | 32,259 |
| Sep 1, 2025 | 59,200.00 | 61,200.00 | 58,300.00 | 58,800.00 | 58,800.00 | -2.16% | 42,602 |
| Aug 29, 2025 | 60,600.00 | 62,000.00 | 59,900.00 | 60,100.00 | 60,100.00 | -0.83% | 16,233 |
| Aug 28, 2025 | 60,700.00 | 61,200.00 | 59,800.00 | 60,600.00 | 60,600.00 | -0.66% | 19,148 |
| Aug 27, 2025 | 61,200.00 | 61,200.00 | 60,300.00 | 61,000.00 | 61,000.00 | 0.33% | 19,837 |
| Aug 26, 2025 | 61,300.00 | 62,000.00 | 60,500.00 | 60,800.00 | 60,800.00 | -1.14% | 13,723 |
| Aug 25, 2025 | 62,800.00 | 62,900.00 | 61,300.00 | 61,500.00 | 61,500.00 | -1.13% | 24,373 |
| Aug 22, 2025 | 61,300.00 | 62,900.00 | 60,800.00 | 62,200.00 | 62,200.00 | 2.30% | 40,127 |
| Aug 21, 2025 | 57,100.00 | 61,300.00 | 57,100.00 | 60,800.00 | 60,800.00 | 6.67% | 49,106 |
| Aug 20, 2025 | 58,000.00 | 59,500.00 | 56,100.00 | 57,000.00 | 57,000.00 | -5.16% | 45,307 |
| Aug 19, 2025 | 63,400.00 | 63,400.00 | 60,000.00 | 60,100.00 | 60,100.00 | -4.30% | 36,411 |
| Aug 18, 2025 | 65,000.00 | 67,000.00 | 62,300.00 | 62,800.00 | 62,800.00 | -4.85% | 47,765 |
| Aug 14, 2025 | 64,800.00 | 68,200.00 | 63,600.00 | 66,000.00 | 66,000.00 | 2.33% | 72,487 |
| Aug 13, 2025 | 65,600.00 | 66,200.00 | 64,000.00 | 64,500.00 | 64,500.00 | -0.62% | 25,615 |
| Aug 12, 2025 | 66,200.00 | 68,600.00 | 64,300.00 | 64,900.00 | 64,900.00 | -1.52% | 47,242 |
| Aug 11, 2025 | 67,900.00 | 68,500.00 | 65,900.00 | 65,900.00 | 65,900.00 | -0.45% | 39,302 |
| Aug 8, 2025 | 66,800.00 | 67,100.00 | 65,800.00 | 66,200.00 | 66,200.00 | -1.49% | 22,473 |
| Aug 7, 2025 | 66,400.00 | 67,500.00 | 65,600.00 | 67,200.00 | 67,200.00 | 0.60% | 50,670 |
| Aug 6, 2025 | 64,400.00 | 67,200.00 | 63,900.00 | 66,800.00 | 66,800.00 | 2.93% | 56,615 |
| Aug 5, 2025 | 63,400.00 | 65,900.00 | 63,400.00 | 64,900.00 | 64,900.00 | 2.69% | 57,314 |
| Aug 4, 2025 | 59,800.00 | 64,800.00 | 59,500.00 | 63,200.00 | 63,200.00 | 4.46% | 68,778 |
| Aug 1, 2025 | 63,000.00 | 63,000.00 | 60,200.00 | 60,500.00 | 60,500.00 | -4.72% | 41,249 |
| Jul 31, 2025 | 64,100.00 | 65,200.00 | 62,600.00 | 63,500.00 | 63,500.00 | - | 37,295 |
| Jul 30, 2025 | 65,300.00 | 66,100.00 | 63,500.00 | 63,500.00 | 63,500.00 | -2.16% | 48,177 |
| Jul 29, 2025 | 65,000.00 | 66,000.00 | 63,300.00 | 64,900.00 | 64,900.00 | 0.46% | 27,824 |
| Jul 28, 2025 | 62,700.00 | 65,400.00 | 62,400.00 | 64,600.00 | 64,600.00 | 3.19% | 53,567 |
| Jul 25, 2025 | 63,300.00 | 63,400.00 | 62,400.00 | 62,600.00 | 62,600.00 | -1.42% | 19,108 |
| Jul 24, 2025 | 64,600.00 | 65,200.00 | 63,500.00 | 63,500.00 | 63,500.00 | -1.09% | 32,411 |
| Jul 23, 2025 | 63,900.00 | 65,600.00 | 62,400.00 | 64,200.00 | 64,200.00 | -0.47% | 40,252 |
| Jul 22, 2025 | 65,800.00 | 65,800.00 | 63,100.00 | 64,500.00 | 64,500.00 | -1.68% | 34,458 |
| Jul 21, 2025 | 64,500.00 | 66,300.00 | 63,000.00 | 65,600.00 | 65,600.00 | 0.46% | 33,247 |
| Jul 18, 2025 | 65,700.00 | 66,200.00 | 64,100.00 | 65,300.00 | 65,300.00 | - | 33,568 |
| Jul 17, 2025 | 65,500.00 | 65,700.00 | 63,800.00 | 65,300.00 | 65,300.00 | -0.15% | 48,221 |
| Jul 16, 2025 | 65,200.00 | 66,600.00 | 65,000.00 | 65,400.00 | 65,400.00 | -1.21% | 35,489 |
| Jul 15, 2025 | 65,200.00 | 67,700.00 | 64,000.00 | 66,200.00 | 66,200.00 | 3.12% | 84,995 |
| Jul 14, 2025 | 64,200.00 | 65,200.00 | 63,700.00 | 64,200.00 | 64,200.00 | -0.16% | 38,810 |
| Jul 11, 2025 | 65,500.00 | 65,900.00 | 64,000.00 | 64,300.00 | 64,300.00 | -2.13% | 29,245 |