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 ₩18,221.14 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩11,334.18, while ₩1000 invested 1 year ago would be worth ₩4,111.96. This corresponds to total returns of 1,722.11%, 1,033.42%, 311.2%, respectively, with annualized returns of 33.67%, 62.55%, 311.2%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 260,500 | 250,000 | 250,000 | 264,000 | 238,500 | 374,542 |
| September 09, 2026 | 238,000 | 265,500 | 265,500 | 275,000 | 234,500 | 685,338 |
| September 08, 2026 | 236,500 | 227,500 | 227,500 | 239,500 | 225,500 | 201,749 |
| September 07, 2026 | 217,000 | 234,500 | 234,500 | 248,000 | 215,000 | 511,635 |
| September 04, 2026 | 218,500 | 212,000 | 212,000 | 228,000 | 208,500 | 308,785 |
| September 03, 2026 | 207,000 | 208,500 | 208,500 | 211,500 | 199,500 | 220,170 |
| September 02, 2026 | 202,000 | 201,000 | 201,000 | 213,500 | 199,200 | 166,428 |
| September 01, 2026 | 210,000 | 208,500 | 208,500 | 212,000 | 203,500 | 115,218 |
| August 31, 2026 | 202,000 | 210,000 | 210,000 | 218,500 | 198,200 | 447,945 |
| August 28, 2026 | 206,000 | 204,000 | 204,000 | 210,500 | 198,000 | 253,167 |
| August 27, 2026 | 175,700 | 211,500 | 211,500 | 217,000 | 171,000 | 811,427 |
| August 26, 2026 | 161,900 | 169,200 | 169,200 | 171,400 | 160,800 | 135,562 |
| August 25, 2026 | 155,000 | 161,500 | 161,500 | 161,700 | 149,500 | 99,240 |
| August 24, 2026 | 159,000 | 157,500 | 157,500 | 162,000 | 156,100 | 69,963 |
| August 21, 2026 | 161,000 | 158,200 | 158,200 | 162,200 | 155,700 | 87,609 |
| August 20, 2026 | 159,700 | 164,900 | 164,900 | 165,700 | 156,000 | 108,502 |
| August 19, 2026 | 153,400 | 157,800 | 157,800 | 163,600 | 150,100 | 77,575 |
| August 18, 2026 | 169,000 | 162,500 | 162,500 | 173,800 | 160,200 | 129,049 |
| August 14, 2026 | 171,000 | 167,100 | 167,100 | 171,200 | 159,300 | 117,889 |
| August 13, 2026 | 172,600 | 167,000 | 167,000 | 178,000 | 165,000 | 207,872 |
| August 12, 2026 | 161,200 | 162,000 | 162,000 | 163,300 | 158,900 | 149,582 |
| August 11, 2026 | 160,100 | 157,200 | 157,200 | 162,200 | 153,100 | 157,976 |
| August 10, 2026 | 152,100 | 156,500 | 156,500 | 156,700 | 150,100 | 143,360 |
| August 07, 2026 | 159,400 | 147,700 | 147,700 | 159,500 | 143,500 | 130,759 |
| August 06, 2026 | 162,500 | 155,100 | 155,100 | 164,300 | 151,100 | 148,705 |
| August 05, 2026 | 154,500 | 158,900 | 158,900 | 161,900 | 150,700 | 213,864 |
| August 04, 2026 | 153,800 | 146,500 | 146,500 | 154,000 | 140,200 | 239,926 |
| August 03, 2026 | 131,700 | 135,600 | 135,600 | 142,000 | 126,900 | 163,604 |
| 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 |
AD
