Gaon Cable Co., Ltd. 000500
KRX · Südkorea · Produzierendes Gewerbe
KRW 318.000,00+3.000,00 (+0,95 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 318.000,00 | +0,95 % | KRW 311.500,00 | KRW 318.500,00 | KRW 306.000,00 | 82,76K |
| 2026-09-30 | KRW 315.000,00 | +0,16 % | KRW 323.000,00 | KRW 327.000,00 | KRW 310.000,00 | 103,30K |
| 2026-09-29 | KRW 314.500,00 | +4,66 % | KRW 296.500,00 | KRW 315.500,00 | KRW 296.000,00 | 145,34K |
| 2026-09-28 | KRW 300.500,00 | -5,65 % | KRW 314.500,00 | KRW 317.500,00 | KRW 299.000,00 | 139,37K |
| 2026-09-23 | KRW 318.500,00 | -0,93 % | KRW 326.000,00 | KRW 326.000,00 | KRW 313.500,00 | 154,32K |
| 2026-09-22 | KRW 321.500,00 | +0,94 % | KRW 333.000,00 | KRW 349.500,00 | KRW 319.000,00 | 423,02K |
| 2026-09-21 | KRW 318.500,00 | -2,60 % | KRW 324.000,00 | KRW 340.500,00 | KRW 308.500,00 | 345,93K |
| 2026-09-18 | KRW 327.000,00 | +25,53 % | KRW 264.500,00 | KRW 333.500,00 | KRW 262.000,00 | 1,45M |
| 2026-09-17 | KRW 260.500,00 | +4,41 % | KRW 251.000,00 | KRW 266.000,00 | KRW 249.000,00 | 307,03K |
| 2026-09-16 | KRW 249.500,00 | +3,96 % | KRW 258.500,00 | KRW 258.500,00 | KRW 242.500,00 | 239,77K |
| 2026-09-15 | KRW 240.000,00 | -2,24 % | KRW 238.500,00 | KRW 249.500,00 | KRW 237.000,00 | 116,70K |
| 2026-09-14 | KRW 245.500,00 | -3,35 % | KRW 245.000,00 | KRW 253.000,00 | KRW 240.500,00 | 156,59K |
| 2026-09-11 | KRW 254.000,00 | +1,60 % | KRW 240.000,00 | KRW 258.500,00 | KRW 236.500,00 | 201,89K |
| 2026-09-10 | KRW 250.000,00 | -5,84 % | KRW 260.500,00 | KRW 264.000,00 | KRW 238.500,00 | 368,53K |
| 2026-09-09 | KRW 265.500,00 | +16,70 % | KRW 238.000,00 | KRW 275.000,00 | KRW 234.500,00 | 685,34K |
| 2026-09-08 | KRW 227.500,00 | -2,99 % | KRW 236.500,00 | KRW 239.500,00 | KRW 225.500,00 | 198,09K |
| 2026-09-07 | KRW 234.500,00 | +10,61 % | KRW 217.000,00 | KRW 248.000,00 | KRW 215.000,00 | 511,65K |
| 2026-09-04 | KRW 212.000,00 | +1,68 % | KRW 218.500,00 | KRW 228.000,00 | KRW 208.500,00 | 308,81K |
| 2026-09-03 | KRW 208.500,00 | +3,73 % | KRW 207.000,00 | KRW 211.500,00 | KRW 199.500,00 | 220,22K |
| 2026-09-02 | KRW 201.000,00 | -3,60 % | KRW 202.000,00 | KRW 213.500,00 | KRW 199.200,00 | 166,46K |
| 2026-09-01 | KRW 208.500,00 | -0,71 % | KRW 210.000,00 | KRW 212.000,00 | KRW 203.500,00 | 111,90K |
| 2026-08-31 | KRW 210.000,00 | +2,94 % | KRW 202.000,00 | KRW 218.500,00 | KRW 198.200,00 | 447,97K |
| 2026-08-28 | KRW 204.000,00 | -3,55 % | KRW 206.000,00 | KRW 210.500,00 | KRW 198.000,00 | 253,17K |
| 2026-08-27 | KRW 211.500,00 | +25,00 % | KRW 175.700,00 | KRW 217.000,00 | KRW 171.000,00 | 792,92K |
| 2026-08-26 | KRW 169.200,00 | +4,77 % | KRW 161.900,00 | KRW 171.400,00 | KRW 160.800,00 | 133,84K |
| 2026-08-25 | KRW 161.500,00 | +2,54 % | KRW 155.000,00 | KRW 161.700,00 | KRW 149.500,00 | 99,24K |
| 2026-08-24 | KRW 157.500,00 | -0,44 % | KRW 159.000,00 | KRW 162.000,00 | KRW 156.100,00 | 69,38K |
| 2026-08-21 | KRW 158.200,00 | -4,06 % | KRW 161.000,00 | KRW 162.200,00 | KRW 155.700,00 | 87,61K |
| 2026-08-20 | KRW 164.900,00 | +4,50 % | KRW 159.700,00 | KRW 165.700,00 | KRW 156.000,00 | 105,83K |
| 2026-08-19 | KRW 157.800,00 | -2,89 % | KRW 153.400,00 | KRW 163.600,00 | KRW 150.100,00 | 77,58K |
| 2026-08-18 | KRW 162.500,00 | -2,75 % | KRW 169.000,00 | KRW 173.800,00 | KRW 160.200,00 | 128,22K |
| 2026-08-14 | KRW 167.100,00 | +0,06 % | KRW 171.000,00 | KRW 171.200,00 | KRW 159.300,00 | 115,66K |
| 2026-08-13 | KRW 167.000,00 | +3,09 % | KRW 172.600,00 | KRW 178.000,00 | KRW 165.000,00 | 207,87K |
| 2026-08-12 | KRW 162.000,00 | +3,05 % | KRW 161.200,00 | KRW 163.300,00 | KRW 158.900,00 | 147,48K |
| 2026-08-11 | KRW 157.200,00 | +0,45 % | KRW 160.100,00 | KRW 162.200,00 | KRW 153.100,00 | 155,15K |
| 2026-08-10 | KRW 156.500,00 | +5,96 % | KRW 152.100,00 | KRW 156.700,00 | KRW 150.100,00 | 138,63K |
| 2026-08-07 | KRW 147.700,00 | -4,77 % | KRW 159.400,00 | KRW 159.500,00 | KRW 143.500,00 | 129,05K |
| 2026-08-06 | KRW 155.100,00 | -2,39 % | KRW 162.500,00 | KRW 164.300,00 | KRW 151.100,00 | 146,85K |
| 2026-08-05 | KRW 158.900,00 | +8,46 % | KRW 154.500,00 | KRW 161.900,00 | KRW 150.700,00 | 210,46K |
| 2026-08-04 | KRW 146.500,00 | +8,04 % | KRW 153.800,00 | KRW 154.000,00 | KRW 140.200,00 | 239,94K |
| 2026-08-03 | KRW 135.600,00 | +1,04 % | KRW 131.700,00 | KRW 142.000,00 | KRW 126.900,00 | 163,60K |
| 2026-07-31 | KRW 134.200,00 | +24,72 % | KRW 122.100,00 | KRW 137.300,00 | KRW 119.000,00 | 436,91K |
| 2026-07-30 | KRW 107.600,00 | -12,09 % | KRW 114.100,00 | KRW 123.300,00 | KRW 106.400,00 | 268,56K |
| 2026-07-29 | KRW 122.400,00 | -19,37 % | KRW 151.400,00 | KRW 152.800,00 | KRW 112.200,00 | 419,64K |
| 2026-07-28 | KRW 151.800,00 | -16,87 % | KRW 174.000,00 | KRW 174.000,00 | KRW 149.000,00 | 268,23K |
| 2026-07-27 | KRW 182.600,00 | -3,34 % | KRW 190.600,00 | KRW 190.900,00 | KRW 175.600,00 | 155,00K |
| 2026-07-24 | KRW 188.900,00 | -12,95 % | KRW 212.000,00 | KRW 214.000,00 | KRW 180.500,00 | 301,18K |
| 2026-07-23 | KRW 217.000,00 | +3,58 % | KRW 201.000,00 | KRW 221.500,00 | KRW 196.000,00 | 463,41K |
| 2026-07-22 | KRW 209.500,00 | +15,68 % | KRW 187.000,00 | KRW 233.000,00 | KRW 184.000,00 | 504,44K |
| 2026-07-21 | KRW 181.100,00 | +4,02 % | KRW 181.600,00 | KRW 188.400,00 | KRW 177.000,00 | 131,33K |
| 2026-07-20 | KRW 174.100,00 | -11,49 % | KRW 180.000,00 | KRW 191.500,00 | KRW 170.600,00 | 124,08K |
| 2026-07-16 | KRW 196.700,00 | -10,79 % | KRW 209.500,00 | KRW 209.500,00 | KRW 193.100,00 | 100,78K |
| 2026-07-15 | KRW 220.500,00 | +2,56 % | KRW 227.000,00 | KRW 227.000,00 | KRW 215.500,00 | 145,13K |
| 2026-07-14 | KRW 215.000,00 | -13,13 % | KRW 242.500,00 | KRW 253.500,00 | KRW 199.900,00 | 390,81K |
| 2026-07-13 | KRW 247.500,00 | -2,75 % | KRW 255.000,00 | KRW 260.500,00 | KRW 232.000,00 | 99,36K |
| 2026-07-10 | KRW 254.500,00 | +9,46 % | KRW 265.500,00 | KRW 283.500,00 | KRW 250.000,00 | 206,04K |
| 2026-07-09 | KRW 232.500,00 | 0,00 % | KRW 231.000,00 | KRW 238.500,00 | KRW 210.500,00 | 159,79K |
| 2026-07-08 | KRW 232.500,00 | -9,88 % | KRW 242.000,00 | KRW 242.500,00 | KRW 224.000,00 | 135,77K |
| 2026-07-07 | KRW 258.000,00 | -8,83 % | KRW 273.000,00 | KRW 275.500,00 | KRW 243.000,00 | 124,32K |
| 2026-07-06 | KRW 283.000,00 | +1,98 % | KRW 291.000,00 | KRW 292.000,00 | KRW 262.000,00 | 146,04K |
| 2026-07-03 | KRW 277.500,00 | -0,89 % | KRW 311.500,00 | KRW 313.500,00 | KRW 261.500,00 | 293,05K |
| 2026-07-02 | KRW 280.000,00 | -6,82 % | KRW 273.000,00 | KRW 326.000,00 | KRW 270.000,00 | 388,40K |
| 2026-07-01 | KRW 300.500,00 | +28,69 % | KRW 262.000,00 | KRW 303.500,00 | KRW 257.000,00 | 575,91K |
| 2026-06-30 | KRW 233.500,00 | +22,54 % | KRW 240.000,00 | KRW 244.000,00 | KRW 210.500,00 | 374,34K |
| 2026-06-29 | KRW 190.555,56 | +4,26 % | KRW 183.055,56 | KRW 196.388,89 | KRW 178.055,56 | 234,64K |
| 2026-06-26 | KRW 182.777,78 | +10,22 % | KRW 171.111,11 | KRW 190.833,33 | KRW 157.222,22 | 399,99K |
| 2026-06-25 | KRW 165.833,33 | -4,17 % | KRW 177.500,00 | KRW 177.777,78 | KRW 162.500,00 | 120,68K |
| 2026-06-24 | KRW 173.055,56 | -6,03 % | KRW 182.500,00 | KRW 184.444,44 | KRW 166.111,11 | 184,37K |
| 2026-06-23 | KRW 184.166,67 | -2,07 % | KRW 194.166,67 | KRW 213.333,33 | KRW 182.222,22 | 534,49K |
| 2026-06-22 | KRW 188.055,56 | +0,30 % | KRW 196.388,89 | KRW 200.000,00 | KRW 178.333,33 | 194,85K |
| 2026-06-19 | KRW 187.500,00 | -12,45 % | KRW 205.555,56 | KRW 206.111,11 | KRW 178.333,33 | 387,10K |
| 2026-06-18 | KRW 214.166,67 | +13,05 % | KRW 236.944,44 | KRW 238.611,11 | KRW 207.222,22 | 889,95K |
| 2026-06-17 | KRW 189.444,44 | +29,90 % | KRW 166.666,67 | KRW 189.444,44 | KRW 150.277,78 | 727,40K |
| 2026-06-16 | KRW 145.833,33 | +4,17 % | KRW 146.944,44 | KRW 148.888,89 | KRW 141.666,67 | 194,78K |
| 2026-06-15 | KRW 140.000,00 | 0,00 % | KRW 148.333,33 | KRW 150.555,56 | KRW 136.944,44 | 555,01K |
| 2026-06-12 | KRW 140.000,00 | -22,22 % | KRW 192.777,78 | KRW 192.777,78 | KRW 136.944,44 | 1,39M |
| 2026-06-11 | KRW 180.000,00 | +3,51 % | KRW 168.888,89 | KRW 180.833,33 | KRW 163.888,89 | 54,63K |
| 2026-06-10 | KRW 173.888,89 | -2,80 % | KRW 172.222,22 | KRW 186.111,11 | KRW 166.944,44 | 81 |
| 2026-06-09 | KRW 178.888,89 | +12,59 % | KRW 185.277,78 | KRW 186.111,11 | KRW 163.611,11 | 84,41K |
| 2026-06-08 | KRW 158.888,89 | -6,69 % | KRW 145.833,33 | KRW 171.666,67 | KRW 145.833,33 | 84,19K |
| 2026-06-05 | KRW 170.277,78 | -9,45 % | KRW 180.277,78 | KRW 180.277,78 | KRW 163.888,89 | 115,18K |
| 2026-06-04 | KRW 188.055,56 | -12,31 % | KRW 203.333,33 | KRW 203.611,11 | KRW 186.111,11 | 89,87K |
| 2026-06-02 | KRW 214.444,44 | +4,89 % | KRW 243.888,89 | KRW 244.444,44 | KRW 207.222,22 | 307,72K |
| 2026-06-01 | KRW 204.444,44 | +14,29 % | KRW 190.555,56 | KRW 211.111,11 | KRW 180.833,33 | 286,57K |
| 2026-05-29 | KRW 178.888,89 | -5,57 % | KRW 193.333,33 | KRW 196.111,11 | KRW 177.777,78 | 146,12K |
| 2026-05-28 | KRW 189.444,44 | -11,54 % | KRW 208.333,33 | KRW 210.555,56 | KRW 178.055,56 | 200,62K |
| 2026-05-27 | KRW 214.166,67 | -8,97 % | KRW 239.444,44 | KRW 239.444,44 | KRW 211.388,89 | 152,11K |
| 2026-05-26 | KRW 235.277,78 | +2,29 % | KRW 238.333,33 | KRW 238.888,89 | KRW 217.777,78 | 197,31K |
| 2026-05-22 | KRW 230.000,00 | +1,22 % | KRW 230.833,33 | KRW 246.388,89 | KRW 221.666,67 | 165,53K |
| 2026-05-21 | KRW 227.222,22 | +17,02 % | KRW 214.166,67 | KRW 242.500,00 | KRW 205.833,33 | 391,97K |