GAON CABLE Co., Ltd. (KRX:000500)
South Korea
· Delayed Price · Currency is KRW 225,000
+8,000 (3.69%)
Last updated: Apr 29, 2026, 2:25 PM KST
GAON CABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 217,000.00 | 238,500.00 | 207,000.00 | 217,000.00 | 217,000.00 | - | 133,369 |
| Apr 28, 2026 | 220,500.00 | 223,500.00 | 208,500.00 | 217,000.00 | 217,000.00 | -1.59% | 118,672 |
| 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% | 255,368 |
| 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% | 29,677 |
| 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% | 37,372 |
| 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 |