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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	65,000	62,800	62,800	67,000	62,300	46,199
August 14, 2025	64,800	66,000	66,000	68,200	63,600	74,258
August 13, 2025	65,600	64,500	64,500	66,200	64,000	25,902
August 12, 2025	66,200	64,900	64,900	68,600	64,300	47,242
August 11, 2025	67,900	65,900	65,900	68,500	65,900	39,302
August 08, 2025	66,800	66,200	66,200	67,100	65,800	22,473
August 07, 2025	66,400	67,200	67,200	67,500	65,600	51,559
August 06, 2025	64,400	66,800	66,800	67,200	63,900	56,615
August 05, 2025	63,400	64,900	64,900	65,900	63,400	57,314
August 04, 2025	59,800	63,200	63,200	64,800	59,500	69,975
August 01, 2025	63,000	60,500	60,500	63,000	60,200	42,510
July 31, 2025	64,100	63,500	63,500	65,200	62,600	37,295
July 30, 2025	65,300	63,500	63,500	66,100	63,500	48,177
July 29, 2025	65,000	64,900	64,900	66,000	63,300	28,306
July 28, 2025	62,700	64,600	64,600	65,400	62,400	53,567
July 25, 2025	63,300	62,600	62,600	63,400	62,400	19,108
July 24, 2025	64,600	63,500	63,500	65,200	63,500	34,007
July 23, 2025	63,900	64,200	64,200	65,600	62,400	40,252
July 22, 2025	65,800	64,500	64,500	65,800	63,100	35,359
July 21, 2025	64,500	65,600	65,600	66,300	63,000	33,247
July 18, 2025	65,700	65,300	65,300	66,200	64,100	33,568
July 17, 2025	65,500	65,300	65,300	65,700	63,800	48,221
July 16, 2025	65,200	65,400	65,400	66,600	65,000	35,489
July 15, 2025	65,200	66,200	66,200	67,700	64,000	84,995
July 14, 2025	64,200	64,200	64,200	65,200	63,700	39,738
July 11, 2025	65,500	64,300	64,300	65,900	64,000	29,245
July 10, 2025	66,300	65,700	65,700	67,100	64,800	39,071
July 09, 2025	66,100	65,900	65,900	66,200	64,000	58,195
July 08, 2025	62,600	64,200	64,200	64,200	61,600	56,037
July 07, 2025	59,400	62,500	62,500	62,900	59,300	40,909
July 04, 2025	63,300	60,700	60,700	63,700	60,500	38,978
July 03, 2025	64,500	62,500	62,500	65,000	62,300	60,944
July 02, 2025	65,800	64,400	64,400	66,000	62,700	89,164
July 01, 2025	69,100	66,800	66,800	69,400	66,000	119,704
June 30, 2025	64,600	66,200	66,200	66,600	63,900	117,768
June 27, 2025	63,900	63,900	63,900	66,300	63,400	85,936
June 26, 2025	63,600	63,700	63,700	64,300	61,900	51,215
June 25, 2025	65,100	63,700	63,700	65,800	63,200	48,824
June 24, 2025	64,300	64,100	64,100	66,800	63,400	107,838
June 23, 2025	63,600	63,200	63,200	64,100	62,800	33,411
June 20, 2025	65,900	64,300	64,300	66,900	63,600	111,204
June 19, 2025	65,400	64,300	64,300	66,300	63,700	70,178
June 18, 2025	65,400	65,000	65,000	66,000	64,600	76,277
June 17, 2025	66,600	64,900	64,900	66,900	63,600	96,183
June 16, 2025	64,300	65,200	65,200	65,300	62,600	124,903
June 13, 2025	65,100	65,900	65,900	65,900	62,200	416,590
June 12, 2025	73,000	67,400	67,400	74,200	66,500	197,754
June 11, 2025	72,800	72,000	72,000	73,400	71,100	75,978
June 10, 2025	77,000	72,400	72,400	77,300	72,000	114,503
June 09, 2025	71,900	74,900	74,900	75,500	71,300	172,515
June 05, 2025	73,500	71,500	71,500	73,500	70,500	93,889
June 04, 2025	72,300	72,200	72,200	74,000	70,900	111,952
June 02, 2025	70,800	72,300	72,300	73,800	69,800	97,122
May 30, 2025	71,500	70,400	70,400	72,000	70,000	72,661
May 29, 2025	74,500	72,200	72,200	76,000	71,000	148,174
May 28, 2025	76,000	73,700	73,700	76,500	73,300	143,734
May 27, 2025	76,800	75,800	75,800	76,800	73,000	143,144
May 26, 2025	82,300	78,900	78,900	82,300	77,500	156,582
May 23, 2025	81,500	81,400	81,400	83,200	79,800	125,912
May 22, 2025	74,600	81,300	81,300	83,800	73,100	322,562

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