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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89,200	89,900	89,900	90,100	87,300	52,052
February 19, 2026	91,500	89,600	89,600	91,500	87,800	42,507
February 13, 2026	87,100	89,400	89,400	90,300	86,700	35,599
February 12, 2026	89,300	89,000	89,000	90,000	87,600	45,073
February 11, 2026	87,700	88,000	88,000	88,900	85,400	28,819
February 10, 2026	88,200	87,300	87,300	88,700	86,200	28,229
February 09, 2026	85,700	87,800	87,800	88,700	84,900	54,789
February 06, 2026	83,000	82,800	82,800	83,600	78,500	52,319
February 05, 2026	89,600	85,400	85,400	90,000	84,900	52,240
February 04, 2026	85,900	90,000	90,000	90,400	85,100	91,406
February 03, 2026	82,500	86,200	86,200	87,700	81,000	57,897
February 02, 2026	86,100	80,700	80,700	86,100	79,700	70,896
January 30, 2026	89,200	87,600	87,600	90,700	86,100	66,815
January 29, 2026	86,200	87,800	87,800	89,600	83,800	87,255
January 28, 2026	89,100	87,600	87,600	90,200	86,600	61,312
January 27, 2026	90,200	87,900	87,900	90,200	81,200	52,304
January 26, 2026	90,800	88,100	88,100	91,600	87,800	51,807
January 23, 2026	89,100	90,100	90,100	92,500	87,700	54,661
January 22, 2026	90,400	88,600	88,600	92,200	87,900	66,073
January 21, 2026	91,100	88,800	88,800	92,900	87,400	83,566
January 20, 2026	92,100	92,500	92,500	103,000	88,500	313,052
January 19, 2026	91,000	91,700	91,700	93,400	91,000	38,790
January 16, 2026	92,400	90,200	90,200	92,600	89,700	36,669
January 15, 2026	92,900	91,600	91,600	93,400	90,600	56,087
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

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