Gaon (GAON) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 12,400.00 | 12,010.00 | 11,230.00 | 11,550.00 | 11,550.00 | -6.85% | 798 | 0.56 |
| Nov 04, 2026 | 13,000.00 | 12,950.00 | 11,450.00 | 12,400.00 | 12,400.00 | -4.62% | 3,666 | 2.65 |
| Nov 03, 2026 | 13,700.00 | 13,700.00 | 13,000.00 | 13,000.00 | 13,000.00 | -5.11% | 653 | 0.46 |
| Nov 02, 2026 | 13,740.00 | 13,740.00 | 13,610.00 | 13,700.00 | 13,700.00 | -0.29% | 139 | 0.10 |
| Oct 30, 2026 | 13,840.00 | 13,450.00 | 13,450.00 | 13,740.00 | 13,740.00 | -0.72% | 4 | 0.00 |
| Oct 29, 2026 | 13,850.00 | 13,850.00 | 13,840.00 | 13,840.00 | 13,840.00 | -0.07% | 250 | 0.17 |
| Oct 28, 2026 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | +0.00% | 154 | 0.10 |
| Oct 26, 2026 | 13,850.00 | 14,000.00 | 13,830.00 | 13,850.00 | 13,850.00 | +0.00% | 1,186 | 0.75 |
| Oct 23, 2026 | 13,540.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | +2.29% | 15 | 0.01 |
| Oct 22, 2026 | 13,540.00 | 0.00 | 0.00 | 13,540.00 | 13,540.00 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 13,830.00 | 13,830.00 | 12,810.00 | 13,540.00 | 13,540.00 | -2.10% | 451 | 0.27 |
| Oct 20, 2026 | 13,840.00 | 13,830.00 | 13,830.00 | 13,830.00 | 13,830.00 | -0.07% | 33 | 0.02 |
| Oct 19, 2026 | 13,850.00 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | -0.07% | 120 | 0.07 |
| Oct 16, 2026 | 13,850.00 | 0.00 | 0.00 | 13,850.00 | 13,850.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 13,470.00 | 14,000.00 | 13,470.00 | 13,850.00 | 13,850.00 | +2.82% | 40 | 0.02 |
| Oct 14, 2026 | 13,480.00 | 13,480.00 | 13,470.00 | 13,470.00 | 13,470.00 | -0.07% | 15 | 0.01 |
| Oct 13, 2026 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | +0.00% | 164 | 0.09 |
| Oct 12, 2026 | 13,550.00 | 13,550.00 | 13,480.00 | 13,480.00 | 13,480.00 | -0.52% | 1,251 | 0.63 |
| Oct 09, 2026 | 13,730.00 | 13,550.00 | 12,100.00 | 13,550.00 | 13,550.00 | -1.31% | 1,612 | 0.74 |
| Oct 08, 2026 | 13,740.00 | 13,730.00 | 13,720.00 | 13,730.00 | 13,730.00 | -0.07% | 148 | 0.07 |
| Oct 07, 2026 | 14,990.00 | 14,990.00 | 13,320.00 | 13,740.00 | 13,740.00 | -3.51% | 725 | 0.29 |
| Oct 06, 2026 | 14,220.00 | 14,600.00 | 14,190.00 | 14,240.00 | 14,240.00 | +0.14% | 164 | 0.06 |
| Oct 05, 2026 | 13,850.00 | 14,240.00 | 13,840.00 | 14,220.00 | 14,220.00 | +2.67% | 1,328 | 0.48 |
| Oct 01, 2026 | 13,770.00 | 13,850.00 | 13,770.00 | 13,850.00 | 13,850.00 | +0.58% | 1,435 | 0.50 |
| Sep 30, 2026 | 13,750.00 | 13,830.00 | 13,750.00 | 13,770.00 | 13,770.00 | +0.15% | 414 | 0.14 |
| Sep 29, 2026 | 13,150.00 | 13,790.00 | 13,700.00 | 13,750.00 | 13,750.00 | +4.56% | 29 | 0.01 |
| Sep 28, 2026 | 13,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | 13,150.00 | -1.87% | 149 | 0.05 |
| Sep 24, 2026 | 13,400.00 | 0.00 | 0.00 | 13,400.00 | 13,400.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 13,180.00 | 13,850.00 | 13,000.00 | 13,400.00 | 13,400.00 | +1.67% | 1,600 | 0.55 |
| Sep 22, 2026 | 12,860.00 | 13,240.00 | 12,970.00 | 13,180.00 | 13,180.00 | +2.49% | 2,045 | 0.70 |
| Sep 17, 2026 | 12,950.00 | 12,960.00 | 12,500.00 | 12,860.00 | 12,860.00 | -0.69% | 229 | 0.07 |
| Sep 16, 2026 | 12,730.00 | 12,970.00 | 12,950.00 | 12,950.00 | 12,950.00 | +1.73% | 831 | 0.24 |
| Sep 15, 2026 | 12,310.00 | 12,790.00 | 12,310.00 | 12,730.00 | 12,730.00 | +2.41% | 285 | 0.08 |
| Sep 14, 2026 | 12,710.00 | 12,710.00 | 11,970.00 | 12,430.00 | 12,430.00 | -2.20% | 4,665 | 1.36 |
| Sep 10, 2026 | 12,180.00 | 12,980.00 | 12,300.00 | 12,710.00 | 12,710.00 | +4.35% | 1,555 | 0.46 |
| Sep 09, 2026 | 12,180.00 | 12,190.00 | 12,180.00 | 12,180.00 | 12,180.00 | +0.00% | 750 | 0.22 |
| Sep 08, 2026 | 12,190.00 | 12,300.00 | 12,000.00 | 12,180.00 | 12,180.00 | +2.61% | 6,775 | 2.06 |
| Sep 07, 2026 | 11,390.00 | 12,200.00 | 11,060.00 | 11,870.00 | 11,870.00 | +4.21% | 3,363 | 1.02 |
| Sep 04, 2026 | 11,336.40 | 11,407.81 | 11,336.40 | 11,389.96 | 11,389.96 | +0.47% | 1,287 | 0.39 |
| Sep 03, 2026 | 11,148.95 | 11,336.40 | 11,327.47 | 11,336.40 | 11,336.40 | +1.68% | 170 | 0.05 |
| Sep 02, 2026 | 10,809.75 | 11,416.74 | 10,604.44 | 11,148.95 | 11,148.95 | +3.14% | 1,317 | 0.41 |
| Sep 01, 2026 | 11,041.83 | 11,032.91 | 10,756.19 | 10,809.75 | 10,809.75 | -2.10% | 11,833 | 3.84 |
| Aug 31, 2026 | 10,613.37 | 11,104.32 | 10,613.37 | 11,041.83 | 11,041.83 | +4.04% | 4,523 | 1.50 |
| Aug 28, 2026 | 10,613.37 | 10,613.37 | 10,613.37 | 10,613.37 | 10,613.37 | +0.00% | 100 | 0.03 |
| Aug 27, 2026 | 10,613.37 | 10,613.37 | 10,613.37 | 10,613.37 | 10,613.37 | +0.00% | 85 | 0.03 |
| Aug 26, 2026 | 10,461.62 | 10,613.37 | 10,595.52 | 10,613.37 | 10,613.37 | +1.45% | 601 | 0.20 |
| Aug 25, 2026 | 10,470.55 | 10,479.48 | 9,934.97 | 10,461.62 | 10,461.62 | -0.09% | 7,384 | 2.48 |
| Aug 24, 2026 | 10,470.55 | 10,470.55 | 10,470.55 | 10,470.55 | 10,470.55 | +0.00% | 182 | 0.06 |
| Aug 21, 2026 | 10,193.83 | 10,497.33 | 10,443.77 | 10,470.55 | 10,470.55 | +2.71% | 195 | 0.06 |
| Aug 20, 2026 | 10,167.06 | 10,515.18 | 9,854.63 | 10,193.83 | 10,193.83 | +3.72% | 1,655 | 0.54 |
