TipRanks
Gaon Cable Co., Ltd. (KR:000500)
:000500
South Korea Market

Gaon Cable Co., Ltd. (000500) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
326,500.00
334,000.00
317,000.00
329,000.00
329,000.00
+3.46%
194,747
0.83
Oct 01, 2026
311,500.00
318,500.00
306,000.00
318,000.00
318,000.00
+0.95%
79,292
0.34
Sep 30, 2026
323,000.00
327,000.00
310,000.00
315,000.00
315,000.00
+0.16%
103,296
0.43
Sep 29, 2026
296,500.00
315,500.00
296,000.00
314,500.00
314,500.00
+4.66%
145,337
0.60
Sep 28, 2026
314,500.00
317,500.00
299,000.00
300,500.00
300,500.00
-5.65%
139,366
0.56
Sep 25, 2026
318,500.00
326,000.00
313,500.00
318,500.00
318,500.00
0.00%
0
0.00
Sep 24, 2026
318,500.00
326,000.00
313,500.00
318,500.00
318,500.00
0.00%
0
0.00
Sep 23, 2026
326,000.00
326,000.00
313,500.00
318,500.00
318,500.00
-0.93%
154,317
0.59
Sep 22, 2026
333,000.00
349,500.00
319,000.00
321,500.00
321,500.00
+0.94%
423,015
1.65
Sep 21, 2026
324,000.00
340,500.00
308,500.00
318,500.00
318,500.00
-2.60%
345,932
1.36
Sep 18, 2026
264,500.00
333,500.00
262,000.00
327,000.00
327,000.00
+25.53%
1,447,374
6.03
Sep 17, 2026
251,000.00
266,000.00
249,000.00
260,500.00
260,500.00
+4.41%
307,025
1.29
Sep 16, 2026
258,500.00
258,500.00
242,500.00
249,500.00
249,500.00
+3.96%
239,766
1.00
Sep 15, 2026
238,500.00
249,500.00
237,000.00
240,000.00
240,000.00
-2.24%
110,085
0.44
Sep 14, 2026
245,000.00
253,000.00
240,500.00
245,500.00
245,500.00
-3.35%
156,586
0.60
Sep 11, 2026
240,000.00
258,500.00
236,500.00
254,000.00
254,000.00
+1.60%
201,891
0.77
Sep 10, 2026
260,500.00
264,000.00
238,500.00
250,000.00
250,000.00
-5.84%
368,529
1.39
Sep 09, 2026
238,000.00
275,000.00
234,500.00
265,500.00
265,500.00
+16.70%
685,340
2.48
Sep 08, 2026
236,500.00
239,500.00
225,500.00
227,500.00
227,500.00
-2.99%
198,092
0.72
Sep 07, 2026
217,000.00
248,000.00
215,000.00
234,500.00
234,500.00
+10.61%
511,647
1.92
Sep 04, 2026
218,500.00
228,000.00
208,500.00
212,000.00
212,000.00
+1.68%
308,808
1.17
Sep 03, 2026
207,000.00
211,500.00
199,500.00
208,500.00
208,500.00
+3.73%
220,215
0.84
Sep 02, 2026
202,000.00
213,500.00
199,200.00
201,000.00
201,000.00
-3.60%
166,460
0.64
Sep 01, 2026
210,000.00
212,000.00
203,500.00
208,500.00
208,500.00
-0.71%
111,900
0.43
Aug 31, 2026
202,000.00
218,500.00
198,200.00
210,000.00
210,000.00
+2.94%
447,966
1.77
Aug 28, 2026
206,000.00
210,500.00
198,000.00
204,000.00
204,000.00
-3.55%
253,167
1.00
Aug 27, 2026
175,700.00
217,000.00
171,000.00
211,500.00
211,500.00
+25.00%
792,916
3.23
Aug 26, 2026
161,900.00
171,400.00
160,800.00
169,200.00
169,200.00
+4.77%
133,839
0.54
Aug 25, 2026
155,000.00
161,700.00
149,500.00
161,500.00
161,500.00
+2.54%
99,242
0.40
Aug 24, 2026
159,000.00
162,000.00
156,100.00
157,500.00
157,500.00
-0.44%
69,377
0.28
Aug 21, 2026
161,000.00
162,200.00
155,700.00
158,200.00
158,200.00
-4.06%
87,609
0.35
Aug 20, 2026
159,700.00
165,700.00
156,000.00
164,900.00
164,900.00
+4.50%
105,834
0.43
Aug 19, 2026
153,400.00
163,600.00
150,100.00
157,800.00
157,800.00
-2.89%
77,581
0.31
Aug 18, 2026
169,000.00
173,800.00
160,200.00
162,500.00
162,500.00
-2.75%
128,220
0.50
Aug 17, 2026
167,100.00
167,100.00
167,000.00
167,100.00
167,100.00
0.00%
0
0.00
Aug 14, 2026
171,000.00
171,200.00
159,300.00
167,100.00
167,100.00
+0.06%
115,657
0.43
Aug 13, 2026
172,600.00
178,000.00
165,000.00
167,000.00
167,000.00
+3.09%
207,872
0.72
Aug 12, 2026
161,200.00
163,300.00
158,900.00
162,000.00
162,000.00
+3.05%
147,476
0.50
Aug 11, 2026
160,100.00
162,200.00
153,100.00
157,200.00
157,200.00
+0.45%
155,153
0.51
Aug 10, 2026
152,100.00
156,700.00
150,100.00
156,500.00
156,500.00
+5.96%
138,634
0.45
Aug 07, 2026
159,400.00
159,500.00
143,500.00
147,700.00
147,700.00
-4.77%
129,046
0.40
Aug 06, 2026
162,500.00
164,300.00
151,100.00
155,100.00
155,100.00
-2.39%
146,852
0.46
Aug 05, 2026
154,500.00
161,900.00
150,700.00
158,900.00
158,900.00
+8.46%
210,462
0.65
Aug 04, 2026
153,800.00
154,000.00
140,200.00
146,500.00
146,500.00
+8.04%
239,936
0.75
Aug 03, 2026
131,700.00
142,000.00
126,900.00
135,600.00
135,600.00
+1.04%
163,604
0.50
Jul 31, 2026
122,100.00
137,300.00
119,000.00
134,200.00
134,200.00
+24.72%
436,905
1.37
Jul 30, 2026
114,100.00
123,300.00
106,400.00
107,600.00
107,600.00
-12.09%
268,559
0.84
Jul 29, 2026
151,400.00
152,800.00
112,200.00
122,400.00
122,400.00
-19.37%
419,635
1.34
Jul 28, 2026
174,000.00
174,000.00
149,000.00
151,800.00
151,800.00
-16.87%
268,232
0.85
Jul 27, 2026
190,600.00
190,900.00
175,600.00
182,600.00
182,600.00
-3.34%
155,003
0.49
Rows:
50