GAON CABLE Co., Ltd. - 000500.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	93,500	92,800	92,800	95,500	91,500	50,534
January 13, 2026	94,200	93,200	93,200	95,000	91,200	72,372
January 12, 2026	93,500	90,600	90,600	94,700	89,000	58,054
January 09, 2026	91,600	91,000	91,000	91,700	87,200	54,230
January 08, 2026	90,100	88,600	88,600	92,200	88,400	61,885
January 07, 2026	94,000	88,700	88,700	95,600	88,100	115,454
January 06, 2026	99,500	95,400	95,400	99,500	90,400	246,877
January 05, 2026	84,700	87,600	87,600	87,600	83,100	91,396
January 02, 2026	83,300	83,700	83,700	85,500	81,200	65,242
December 30, 2025	83,600	82,400	82,400	85,300	82,200	31,878
December 29, 2025	79,400	85,000	85,000	86,800	78,000	68,716
December 26, 2025	83,000	77,900	77,900	84,900	77,600	58,728
December 24, 2025	85,700	83,200	83,200	85,800	82,900	24,262
December 23, 2025	86,800	84,700	84,700	86,800	83,400	39,672
December 22, 2025	85,100	85,900	85,900	88,000	84,000	67,973
December 19, 2025	86,000	85,000	85,000	87,600	82,100	61,643
December 18, 2025	80,400	82,000	82,000	82,800	79,300	50,008
December 17, 2025	91,500	82,000	82,000	92,700	81,100	141,559
December 16, 2025	86,600	90,700	90,700	91,900	84,400	262,727
December 15, 2025	81,000	86,600	86,600	87,400	79,900	88,164
December 12, 2025	76,000	83,000	83,000	83,000	75,600	179,706
December 11, 2025	74,700	75,600	75,600	78,100	74,700	61,795
December 10, 2025	74,500	74,400	74,400	75,600	74,000	21,926
December 09, 2025	74,700	74,500	74,500	75,300	73,700	30,809
December 08, 2025	76,700	74,200	74,200	76,800	72,900	57,119
December 05, 2025	76,700	76,700	76,700	77,300	75,600	38,763
December 04, 2025	77,600	75,500	75,500	77,900	74,500	42,829
December 03, 2025	77,400	76,400	76,400	77,500	74,300	45,611
December 02, 2025	72,500	76,300	76,300	76,400	72,200	45,050
December 01, 2025	75,500	72,500	72,500	75,700	70,000	47,215
November 28, 2025	73,800	74,700	74,700	76,400	73,500	41,847
November 27, 2025	74,800	75,000	75,000	77,900	74,000	58,647
November 26, 2025	71,200	73,800	73,800	73,900	69,000	73,503
November 25, 2025	68,300	69,700	69,700	72,000	67,600	69,828
November 24, 2025	67,900	66,100	66,100	68,100	65,900	39,879
November 21, 2025	65,900	67,200	67,200	68,500	65,500	41,336
November 20, 2025	69,200	70,600	70,600	72,300	69,100	81,702
November 19, 2025	68,200	66,600	66,600	68,500	64,700	61,421
November 18, 2025	73,200	67,500	67,500	73,700	67,300	75,255
November 17, 2025	75,600	73,400	73,400	76,600	72,300	45,374
November 14, 2025	76,000	73,600	73,600	76,200	72,600	119,320
November 13, 2025	79,400	79,500	79,500	80,300	77,700	46,858
November 12, 2025	80,400	79,300	79,300	80,500	77,000	40,415
November 11, 2025	81,000	78,900	78,900	81,500	77,100	60,814
November 10, 2025	79,700	78,300	78,300	79,700	72,200	62,678
November 07, 2025	77,900	78,200	78,200	84,300	76,500	116,178
November 06, 2025	88,100	81,800	81,800	88,400	80,000	138,088
November 05, 2025	87,100	84,100	84,100	88,400	82,100	163,748
November 04, 2025	94,600	93,200	93,200	98,600	88,300	255,203
November 03, 2025	92,000	91,000	91,000	92,500	86,500	244,031
October 31, 2025	73,400	84,000	84,000	86,800	73,300	551,740
October 30, 2025	71,600	74,000	74,000	75,500	67,800	389,231
October 29, 2025	63,300	68,800	68,800	71,900	62,400	429,953
October 28, 2025	62,100	62,300	62,300	63,200	61,200	64,241
October 27, 2025	62,400	61,200	61,200	62,600	60,000	52,113
October 24, 2025	61,000	61,000	61,000	62,500	59,700	95,607
October 23, 2025	57,700	59,700	59,700	60,700	57,200	90,532
October 22, 2025	57,200	57,900	57,900	59,000	56,900	44,563
October 21, 2025	57,900	57,400	57,400	57,900	56,300	48,273
October 20, 2025	57,300	57,000	57,000	58,500	56,700	36,937

GAON CABLE Co., Ltd. (000500.KS) KSC