GAON CABLE Co., Ltd. (000500.KS) KSC

57,400.00

+700(+1.23%)

Updated at October 20 10:48AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202557,50056,70056,70058,50056,30034,795
October 16, 202558,60058,20058,20058,60056,70036,525
October 15, 202555,40056,70056,70057,10054,60043,119
October 14, 202556,00054,20054,20057,00053,70053,058
October 13, 202553,00055,10055,10055,80052,60053,592
October 10, 202554,60054,20054,20054,80053,50047,001
October 02, 202554,20053,70053,70055,20053,10042,970
October 01, 202555,80053,90053,90055,90053,40060,756
September 30, 202554,50055,40055,40055,90053,90042,194
September 29, 202554,80054,10054,10054,90053,10039,822
September 26, 202557,70054,70054,70057,80054,05065,030
September 25, 202558,20057,80057,80058,20056,80036,347
September 24, 202559,50057,70057,70060,20057,10042,471
September 23, 202559,10059,40059,40060,80058,90045,435
September 22, 202559,70059,30059,30059,90058,30029,664
September 19, 202560,50058,90058,90060,50058,60020,480
September 18, 202559,70059,60059,60060,70059,20035,681
September 17, 202560,90059,10059,10060,90059,00021,223
September 16, 202561,20060,60060,60061,50059,90039,478
September 15, 202561,00061,20061,20061,70060,40019,719
September 12, 202562,10061,20061,20062,10060,50027,312
September 11, 202561,40061,70061,70062,10060,10039,590
September 10, 202558,00060,20060,20061,40058,00062,958
September 09, 202558,50057,90057,90059,40057,90020,277
September 08, 202559,00058,80058,80059,10057,40028,120
September 05, 202559,50058,40058,40059,70058,40028,267
September 04, 202559,30059,20059,20060,00058,50032,872
September 03, 202558,50059,30059,30059,30058,10032,175
September 02, 202559,50058,30058,30060,40057,60032,259
September 01, 202559,20058,80058,80061,20058,30044,035
August 29, 202560,60060,10060,10062,00059,90016,233
August 28, 202560,70060,60060,60061,20059,80019,148
August 27, 202561,20061,00061,00061,20060,30019,837
August 26, 202561,30060,80060,80062,00060,50013,723
August 25, 202562,80061,50061,50062,90061,30024,373
August 22, 202561,30062,20062,20062,90060,80040,127
August 21, 202557,10060,80060,80061,30057,10049,106
August 20, 202558,00057,00057,00059,50056,10045,307
August 19, 202563,40060,10060,10063,40060,00036,411
August 18, 202565,00062,80062,80067,00062,30046,199
August 14, 202564,80066,00066,00068,20063,60074,258
August 13, 202565,60064,50064,50066,20064,00025,902
August 12, 202566,20064,90064,90068,60064,30047,242
August 11, 202567,90065,90065,90068,50065,90039,302
August 08, 202566,80066,20066,20067,10065,80022,473
August 07, 202566,40067,20067,20067,50065,60051,559
August 06, 202564,40066,80066,80067,20063,90056,615
August 05, 202563,40064,90064,90065,90063,40057,314
August 04, 202559,80063,20063,20064,80059,50069,975
August 01, 202563,00060,50060,50063,00060,20042,510
July 31, 202564,10063,50063,50065,20062,60037,295
July 30, 202565,30063,50063,50066,10063,50048,177
July 29, 202565,00064,90064,90066,00063,30028,306
July 28, 202562,70064,60064,60065,40062,40053,567
July 25, 202563,30062,60062,60063,40062,40019,108
July 24, 202564,60063,50063,50065,20063,50034,007
July 23, 202563,90064,20064,20065,60062,40040,252
July 22, 202565,80064,50064,50065,80063,10035,359
July 21, 202564,50065,60065,60066,30063,00033,247
July 18, 202565,70065,30065,30066,20064,10033,568