GAON CABLE Co., Ltd. (000500.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000500.KS Historical Return
If you invested ₩1000 in GAON CABLE Co., Ltd. (000500.KS) 10 years ago, it would be worth ₩8,628.55 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩5,251.28, while ₩1000 invested 1 year ago would be worth ₩2,220. This corresponds to total returns of 762.85%, 425.13%, 122%, respectively, with annualized returns of 24.03%, 39.33%, 122%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000500.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 122,100 | 134,200 | 134,200 | 137,300 | 119,000 | 441,839 |
| July 30, 2026 | 114,100 | 107,600 | 107,600 | 123,300 | 106,400 | 268,523 |
| July 29, 2026 | 151,400 | 122,400 | 122,400 | 152,800 | 112,200 | 419,618 |
| July 28, 2026 | 174,000 | 151,800 | 151,800 | 174,000 | 149,000 | 271,727 |
| July 27, 2026 | 190,600 | 182,600 | 182,600 | 190,900 | 175,600 | 155,002 |
| July 24, 2026 | 212,000 | 188,900 | 188,900 | 214,000 | 180,500 | 304,122 |
| July 23, 2026 | 201,000 | 217,000 | 217,000 | 221,500 | 196,000 | 463,364 |
| July 22, 2026 | 187,000 | 209,500 | 209,500 | 233,000 | 184,000 | 504,434 |
| July 21, 2026 | 181,600 | 181,100 | 181,100 | 188,400 | 177,000 | 131,328 |
| July 20, 2026 | 180,000 | 174,100 | 174,100 | 191,500 | 170,600 | 122,637 |
| July 16, 2026 | 209,500 | 196,700 | 196,700 | 209,500 | 193,100 | 102,224 |
| July 15, 2026 | 227,000 | 220,500 | 220,500 | 227,000 | 215,500 | 146,781 |
| July 14, 2026 | 242,500 | 215,000 | 215,000 | 253,500 | 199,900 | 384,415 |
| July 13, 2026 | 255,000 | 247,500 | 247,500 | 260,500 | 232,000 | 99,363 |
| July 10, 2026 | 265,500 | 254,500 | 254,500 | 283,500 | 250,000 | 208,428 |
| July 09, 2026 | 231,000 | 232,500 | 232,500 | 238,500 | 210,500 | 159,633 |
| July 08, 2026 | 242,000 | 232,500 | 232,500 | 242,500 | 224,000 | 135,767 |
| July 07, 2026 | 273,000 | 258,000 | 258,000 | 275,500 | 243,000 | 125,260 |
| July 06, 2026 | 291,000 | 283,000 | 283,000 | 292,000 | 262,000 | 145,999 |
| July 03, 2026 | 311,500 | 277,500 | 277,500 | 313,500 | 261,500 | 293,018 |
| July 02, 2026 | 273,000 | 280,000 | 280,000 | 326,000 | 270,000 | 388,307 |
| July 01, 2026 | 262,000 | 300,500 | 300,500 | 303,500 | 257,000 | 575,837 |
| June 30, 2026 | 240,000 | 233,500 | 233,500 | 244,000 | 210,500 | 378,715 |
| June 29, 2026 | 329,500 | 343,000 | 343,000 | 353,500 | 320,500 | 130,341 |
| June 26, 2026 | 308,000 | 329,000 | 329,000 | 343,500 | 283,000 | 222,146 |
| June 25, 2026 | 319,500 | 298,500 | 298,500 | 320,000 | 292,500 | 67,042 |
| June 24, 2026 | 328,500 | 311,500 | 311,500 | 332,000 | 299,000 | 103,313 |
| June 23, 2026 | 349,500 | 331,500 | 331,500 | 384,000 | 328,000 | 298,787 |
| June 22, 2026 | 353,500 | 338,500 | 338,500 | 360,000 | 321,000 | 108,219 |
| June 19, 2026 | 370,000 | 337,500 | 337,500 | 371,000 | 321,000 | 215,051 |
| June 18, 2026 | 426,500 | 385,500 | 385,500 | 429,500 | 373,000 | 498,236 |
| June 17, 2026 | 300,000 | 341,000 | 341,000 | 341,000 | 270,500 | 404,100 |
| June 16, 2026 | 264,500 | 262,500 | 262,500 | 268,000 | 255,000 | 111,006 |
| June 15, 2026 | 267,000 | 252,000 | 252,000 | 271,000 | 246,500 | 323,533 |
| June 12, 2026 | 347,000 | 252,000 | 252,000 | 347,000 | 246,500 | 770,710 |
| June 11, 2026 | 304,000 | 324,000 | 324,000 | 325,500 | 295,000 | 30,349 |
| June 10, 2026 | 310,000 | 313,000 | 313,000 | 335,000 | 300,500 | 40,022 |
| June 09, 2026 | 333,500 | 322,000 | 322,000 | 335,000 | 294,500 | 47,565 |
| June 08, 2026 | 262,500 | 286,000 | 286,000 | 309,000 | 262,500 | 47,363 |
| June 05, 2026 | 324,500 | 306,500 | 306,500 | 324,500 | 295,000 | 64,801 |
| June 04, 2026 | 366,000 | 338,500 | 338,500 | 366,500 | 335,000 | 49,917 |
| June 02, 2026 | 439,000 | 386,000 | 386,000 | 440,000 | 373,000 | 170,914 |
| June 01, 2026 | 343,000 | 368,000 | 368,000 | 380,000 | 325,500 | 159,177 |
| May 29, 2026 | 348,000 | 322,000 | 322,000 | 353,000 | 320,000 | 82,537 |
| May 28, 2026 | 375,000 | 341,000 | 341,000 | 379,000 | 320,500 | 110,213 |
| May 27, 2026 | 431,000 | 385,500 | 385,500 | 431,000 | 380,500 | 85,371 |
| May 26, 2026 | 429,000 | 423,500 | 423,500 | 430,000 | 392,000 | 108,752 |
| May 22, 2026 | 415,500 | 414,000 | 414,000 | 443,500 | 399,000 | 91,862 |
| May 21, 2026 | 385,500 | 409,000 | 409,000 | 436,500 | 370,500 | 218,199 |
| May 20, 2026 | 388,000 | 349,500 | 349,500 | 406,500 | 334,000 | 161,479 |
| May 19, 2026 | 406,000 | 388,000 | 388,000 | 446,500 | 361,000 | 357,649 |
| May 18, 2026 | 325,000 | 380,000 | 380,000 | 415,000 | 295,500 | 846,912 |
| May 15, 2026 | 399,000 | 338,500 | 338,500 | 402,000 | 308,000 | 385,417 |
| May 14, 2026 | 508,000 | 399,000 | 399,000 | 551,000 | 375,000 | 338,214 |
| May 13, 2026 | 564,000 | 505,000 | 505,000 | 635,000 | 479,000 | 283,970 |
| May 12, 2026 | 527,000 | 564,000 | 564,000 | 612,000 | 410,500 | 450,421 |
| May 08, 2026 | 367,000 | 477,000 | 477,000 | 477,000 | 367,000 | 309,724 |
| May 06, 2026 | 297,500 | 367,000 | 367,000 | 375,000 | 293,000 | 272,937 |
| May 04, 2026 | 241,500 | 288,500 | 288,500 | 310,000 | 241,500 | 226,525 |
| April 30, 2026 | 217,000 | 241,500 | 241,500 | 241,500 | 213,500 | 150,678 |
AD
