Gaon Cable historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	18,926.33	19,197.81	18,732.41	19,042.68	10,358.16	17,093
2021-11-22	19,391.73	19,391.73	18,809.98	19,120.24	10,400.36	25,116
2021-11-19	19,508.08	19,546.86	19,236.59	19,469.30	10,590.22	11,016
2021-11-18	19,740.78	19,857.13	19,236.59	19,391.73	10,548.03	13,425
2021-11-17	20,089.83	20,283.75	19,663.21	19,740.78	10,737.89	14,290
2021-11-16	20,516.45	20,516.45	20,012.26	20,089.83	10,927.76	17,386
2021-11-15	19,779.56	20,322.53	19,624.43	20,244.96	11,012.14	28,297
2021-11-12	19,469.30	19,934.70	19,469.30	19,702.00	10,716.80	27,914
2021-11-11	20,477.67	20,632.80	19,469.30	19,624.43	10,674.60	98,905
2021-11-10	21,524.82	21,679.95	20,594.02	20,710.37	11,265.29	30,653
2021-11-09	21,447.25	21,718.74	21,253.33	21,679.95	11,792.70	19,718
2021-11-08	21,253.33	21,796.30	21,098.20	21,524.82	11,708.31	22,036
2021-11-05	21,524.82	21,796.30	21,098.20	21,136.98	11,497.35	46,166
2021-11-04	21,718.74	21,990.22	21,486.04	21,641.17	11,771.60	23,835
2021-11-03	21,951.44	21,951.44	21,641.17	21,796.30	11,855.98	28,274
2021-11-02	22,222.92	22,416.84	21,835.09	21,951.44	11,940.37	14,631
2021-11-01	21,912.65	22,067.79	21,835.09	21,873.87	11,898.18	13,116
2021-10-29	21,990.22	22,184.14	21,873.87	21,990.22	11,961.46	8,199
2021-10-28	22,067.79	22,261.70	21,641.17	22,067.79	12,003.66	24,283
2021-10-27	22,378.06	22,378.06	22,067.79	22,067.79	12,003.66	15,242
2021-10-26	22,455.62	22,533.19	22,222.92	22,339.27	12,151.33	14,622

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.