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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	57,500	56,700	56,700	58,500	56,300	34,795
October 16, 2025	58,600	58,200	58,200	58,600	56,700	36,525
October 15, 2025	55,400	56,700	56,700	57,100	54,600	43,119
October 14, 2025	56,000	54,200	54,200	57,000	53,700	53,058
October 13, 2025	53,000	55,100	55,100	55,800	52,600	53,592
October 10, 2025	54,600	54,200	54,200	54,800	53,500	47,001
October 02, 2025	54,200	53,700	53,700	55,200	53,100	42,970
October 01, 2025	55,800	53,900	53,900	55,900	53,400	60,756
September 30, 2025	54,500	55,400	55,400	55,900	53,900	42,194
September 29, 2025	54,800	54,100	54,100	54,900	53,100	39,822
September 26, 2025	57,700	54,700	54,700	57,800	54,050	65,030
September 25, 2025	58,200	57,800	57,800	58,200	56,800	36,347
September 24, 2025	59,500	57,700	57,700	60,200	57,100	42,471
September 23, 2025	59,100	59,400	59,400	60,800	58,900	45,435
September 22, 2025	59,700	59,300	59,300	59,900	58,300	29,664
September 19, 2025	60,500	58,900	58,900	60,500	58,600	20,480
September 18, 2025	59,700	59,600	59,600	60,700	59,200	35,681
September 17, 2025	60,900	59,100	59,100	60,900	59,000	21,223
September 16, 2025	61,200	60,600	60,600	61,500	59,900	39,478
September 15, 2025	61,000	61,200	61,200	61,700	60,400	19,719

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