Gaon Cable Co., Ltd. 000500
KRX · South Korea · Producer Manufacturing
KRW 318,000.00+3,000.00 (+0.95%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |