Date timestamp[ms]date 1962-01-02 00:00:00 2026-10-16 00:00:00 | Open float64 0 2.9M | High float64 0 2.99M | Low float64 0 2.75M | Close float64 0 2.92M ⌀ | Volume float64 0 448B | Dividends float64 0 12.6k | Stock Splits float64 0 310 | Ticker large_stringclasses 669
values |
|---|---|---|---|---|---|---|---|---|
2003-11-04T00:00:00 | 8,050 | 8,070 | 6,920 | 7,250 | 18,931,800 | 0 | 0 | 000660.KS |
2003-11-05T00:00:00 | 7,430 | 7,570 | 7,350 | 7,530 | 8,907,800 | 0 | 0 | 000660.KS |
2003-11-06T00:00:00 | 7,520 | 7,580 | 7,150 | 7,210 | 9,461,800 | 0 | 0 | 000660.KS |
2003-11-07T00:00:00 | 7,180 | 7,350 | 7,080 | 7,250 | 6,581,100 | 0 | 0 | 000660.KS |
2003-11-10T00:00:00 | 7,150 | 7,270 | 7,030 | 7,060 | 5,915,900 | 0 | 0 | 000660.KS |
2003-11-11T00:00:00 | 6,910 | 6,980 | 6,840 | 6,900 | 5,993,500 | 0 | 0 | 000660.KS |
2003-11-12T00:00:00 | 6,910 | 7,100 | 6,910 | 7,020 | 4,810,900 | 0 | 0 | 000660.KS |
2003-11-13T00:00:00 | 7,200 | 7,330 | 7,000 | 7,140 | 8,717,300 | 0 | 0 | 000660.KS |
2003-11-14T00:00:00 | 7,060 | 7,100 | 6,950 | 6,990 | 5,563,100 | 0 | 0 | 000660.KS |
2003-11-17T00:00:00 | 6,920 | 7,100 | 6,880 | 6,990 | 4,819,700 | 0 | 0 | 000660.KS |
2003-11-18T00:00:00 | 6,950 | 7,130 | 6,950 | 7,080 | 6,204,900 | 0 | 0 | 000660.KS |
2003-11-19T00:00:00 | 6,950 | 6,980 | 6,720 | 6,730 | 6,183,300 | 0 | 0 | 000660.KS |
2003-11-20T00:00:00 | 6,740 | 6,840 | 6,600 | 6,660 | 4,269,400 | 0 | 0 | 000660.KS |
2003-11-21T00:00:00 | 6,560 | 6,850 | 6,520 | 6,580 | 6,393,300 | 0 | 0 | 000660.KS |
2003-11-24T00:00:00 | 6,460 | 6,580 | 6,070 | 6,110 | 5,456,400 | 0 | 0 | 000660.KS |
2003-11-25T00:00:00 | 6,250 | 6,340 | 6,110 | 6,140 | 4,021,700 | 0 | 0 | 000660.KS |
2003-11-26T00:00:00 | 6,060 | 6,830 | 6,060 | 6,700 | 16,557,500 | 0 | 0 | 000660.KS |
2003-11-27T00:00:00 | 6,800 | 6,860 | 6,410 | 6,480 | 6,390,200 | 0 | 0 | 000660.KS |
2003-11-28T00:00:00 | 6,500 | 6,740 | 6,500 | 6,630 | 7,882,300 | 0 | 0 | 000660.KS |
2003-12-01T00:00:00 | 6,700 | 7,000 | 6,670 | 6,880 | 10,124,800 | 0 | 0 | 000660.KS |
2003-12-02T00:00:00 | 7,040 | 7,040 | 6,670 | 6,800 | 6,795,100 | 0 | 0 | 000660.KS |
2003-12-03T00:00:00 | 6,730 | 6,990 | 6,730 | 6,750 | 8,358,300 | 0 | 0 | 000660.KS |
2003-12-04T00:00:00 | 6,750 | 6,800 | 6,660 | 6,660 | 3,953,000 | 0 | 0 | 000660.KS |
2003-12-05T00:00:00 | 6,660 | 6,680 | 6,450 | 6,450 | 4,193,700 | 0 | 0 | 000660.KS |
2003-12-08T00:00:00 | 6,300 | 6,430 | 6,280 | 6,290 | 4,227,500 | 0 | 0 | 000660.KS |
2003-12-09T00:00:00 | 6,400 | 6,450 | 6,310 | 6,330 | 2,886,800 | 0 | 0 | 000660.KS |
2003-12-10T00:00:00 | 6,190 | 6,570 | 6,190 | 6,350 | 6,912,400 | 0 | 0 | 000660.KS |
2003-12-11T00:00:00 | 6,300 | 6,510 | 6,280 | 6,280 | 6,621,500 | 0 | 0 | 000660.KS |
2003-12-12T00:00:00 | 6,420 | 6,440 | 6,280 | 6,300 | 3,794,100 | 0 | 0 | 000660.KS |
2003-12-15T00:00:00 | 6,410 | 6,650 | 6,360 | 6,620 | 8,512,600 | 0 | 0 | 000660.KS |
2003-12-16T00:00:00 | 6,430 | 6,470 | 6,310 | 6,310 | 4,307,900 | 0 | 0 | 000660.KS |
2003-12-17T00:00:00 | 6,330 | 6,380 | 6,210 | 6,210 | 3,379,700 | 0 | 0 | 000660.KS |
2003-12-18T00:00:00 | 6,150 | 6,310 | 6,140 | 6,170 | 5,000,000 | 0 | 0 | 000660.KS |
2003-12-19T00:00:00 | 6,250 | 6,380 | 6,150 | 6,160 | 5,354,100 | 0 | 0 | 000660.KS |
2003-12-22T00:00:00 | 6,060 | 6,200 | 5,810 | 5,850 | 3,984,700 | 0 | 0 | 000660.KS |
2003-12-23T00:00:00 | 5,890 | 5,970 | 5,560 | 5,570 | 4,567,100 | 0 | 0 | 000660.KS |
2003-12-24T00:00:00 | 5,620 | 5,700 | 5,200 | 5,200 | 5,230,900 | 0 | 0 | 000660.KS |
2003-12-25T00:00:00 | 5,200 | 5,200 | 5,200 | 5,200 | 0 | 0 | 0 | 000660.KS |
2003-12-26T00:00:00 | 5,030 | 5,270 | 5,020 | 5,040 | 5,497,700 | 0 | 0 | 000660.KS |
2003-12-29T00:00:00 | 5,040 | 5,270 | 5,040 | 5,250 | 4,728,000 | 675 | 0 | 000660.KS |
2003-12-30T00:00:00 | 5,400 | 5,700 | 5,370 | 5,600 | 11,516,200 | 0 | 0 | 000660.KS |
2003-12-31T00:00:00 | 5,600 | 5,600 | 5,600 | 5,600 | 0 | 0 | 0 | 000660.KS |
2004-01-01T00:00:00 | 5,600 | 5,600 | 5,600 | 5,600 | 0 | 0 | 0 | 000660.KS |
2004-01-02T00:00:00 | 5,740 | 5,750 | 5,570 | 5,600 | 4,148,300 | 0 | 0 | 000660.KS |
2004-01-05T00:00:00 | 5,610 | 6,360 | 5,560 | 6,250 | 18,766,500 | 0 | 0 | 000660.KS |
2004-01-06T00:00:00 | 6,380 | 6,470 | 6,070 | 6,130 | 10,501,100 | 0 | 0 | 000660.KS |
2004-01-07T00:00:00 | 6,280 | 6,850 | 6,230 | 6,620 | 20,562,400 | 0 | 0 | 000660.KS |
2004-01-08T00:00:00 | 6,800 | 6,970 | 6,500 | 6,510 | 13,864,000 | 0 | 0 | 000660.KS |
2004-01-09T00:00:00 | 7,000 | 7,470 | 6,900 | 7,160 | 19,633,800 | 0 | 0 | 000660.KS |
2004-01-12T00:00:00 | 7,180 | 7,410 | 6,990 | 7,260 | 13,738,500 | 0 | 0 | 000660.KS |
2004-01-13T00:00:00 | 7,310 | 7,350 | 6,960 | 7,050 | 8,931,900 | 0 | 0 | 000660.KS |
2004-01-14T00:00:00 | 7,050 | 7,600 | 6,940 | 7,480 | 26,804,800 | 0 | 0 | 000660.KS |
2004-01-15T00:00:00 | 7,400 | 7,490 | 7,180 | 7,230 | 9,907,600 | 0 | 0 | 000660.KS |
2004-01-16T00:00:00 | 7,380 | 7,650 | 7,150 | 7,430 | 19,268,400 | 0 | 0 | 000660.KS |
2004-01-19T00:00:00 | 7,500 | 7,670 | 7,400 | 7,430 | 8,573,000 | 0 | 0 | 000660.KS |
2004-01-20T00:00:00 | 7,450 | 7,610 | 7,330 | 7,400 | 8,078,300 | 0 | 0 | 000660.KS |
2004-01-21T00:00:00 | 7,400 | 7,400 | 7,400 | 7,400 | 0 | 0 | 0 | 000660.KS |
2004-01-22T00:00:00 | 7,400 | 7,400 | 7,400 | 7,400 | 0 | 0 | 0 | 000660.KS |
2004-01-23T00:00:00 | 7,400 | 7,400 | 7,400 | 7,400 | 0 | 0 | 0 | 000660.KS |
2004-01-26T00:00:00 | 7,380 | 7,730 | 7,210 | 7,420 | 14,078,600 | 0 | 0 | 000660.KS |
2004-01-27T00:00:00 | 7,590 | 7,930 | 7,450 | 7,920 | 17,535,200 | 0 | 0 | 000660.KS |
2004-01-28T00:00:00 | 7,950 | 9,050 | 7,850 | 8,720 | 36,757,300 | 0 | 0 | 000660.KS |
2004-01-29T00:00:00 | 8,830 | 9,320 | 8,760 | 8,960 | 26,191,800 | 0 | 0 | 000660.KS |
2004-01-30T00:00:00 | 9,100 | 9,220 | 8,590 | 8,950 | 14,512,900 | 0 | 0 | 000660.KS |
2004-02-02T00:00:00 | 8,820 | 9,060 | 8,680 | 8,830 | 10,210,900 | 0 | 0 | 000660.KS |
2004-02-03T00:00:00 | 8,700 | 8,830 | 8,200 | 8,300 | 16,279,300 | 0 | 0 | 000660.KS |
2004-02-04T00:00:00 | 8,220 | 8,590 | 8,220 | 8,580 | 14,265,000 | 0 | 0 | 000660.KS |
2004-02-05T00:00:00 | 8,400 | 8,570 | 8,230 | 8,230 | 8,286,200 | 0 | 0 | 000660.KS |
2004-02-06T00:00:00 | 8,210 | 8,550 | 7,960 | 8,430 | 15,340,300 | 0 | 0 | 000660.KS |
2004-02-09T00:00:00 | 8,550 | 8,740 | 8,440 | 8,440 | 10,149,000 | 0 | 0 | 000660.KS |
2004-02-10T00:00:00 | 8,390 | 8,450 | 8,150 | 8,400 | 8,153,300 | 0 | 0 | 000660.KS |
2004-02-11T00:00:00 | 8,490 | 8,750 | 8,350 | 8,420 | 11,799,300 | 0 | 0 | 000660.KS |
2004-02-12T00:00:00 | 8,590 | 8,610 | 8,280 | 8,320 | 6,863,900 | 0 | 0 | 000660.KS |
2004-02-13T00:00:00 | 8,260 | 8,530 | 8,250 | 8,420 | 8,357,500 | 0 | 0 | 000660.KS |
2004-02-16T00:00:00 | 8,360 | 8,600 | 8,240 | 8,460 | 10,451,700 | 0 | 0 | 000660.KS |
2004-02-17T00:00:00 | 8,470 | 8,850 | 8,460 | 8,660 | 12,743,800 | 0 | 0 | 000660.KS |
2004-02-18T00:00:00 | 8,860 | 8,890 | 8,660 | 8,730 | 10,280,300 | 0 | 0 | 000660.KS |
2004-02-19T00:00:00 | 8,770 | 9,300 | 8,730 | 9,300 | 18,328,700 | 0 | 0 | 000660.KS |
2004-02-20T00:00:00 | 9,200 | 9,420 | 9,050 | 9,110 | 11,370,500 | 0 | 0 | 000660.KS |
2004-02-23T00:00:00 | 9,200 | 10,150 | 9,140 | 9,830 | 28,225,300 | 0 | 0 | 000660.KS |
2004-02-24T00:00:00 | 9,660 | 9,690 | 9,070 | 9,070 | 13,834,600 | 0 | 0 | 000660.KS |
2004-02-25T00:00:00 | 9,070 | 9,330 | 8,870 | 8,890 | 10,822,100 | 0 | 0 | 000660.KS |
2004-02-26T00:00:00 | 9,070 | 9,190 | 8,840 | 8,870 | 7,644,600 | 0 | 0 | 000660.KS |
2004-02-27T00:00:00 | 8,750 | 9,020 | 8,640 | 8,970 | 8,998,500 | 0 | 0 | 000660.KS |
2004-03-01T00:00:00 | 8,970 | 8,970 | 8,970 | 8,970 | 0 | 0 | 0 | 000660.KS |
2004-03-02T00:00:00 | 9,170 | 9,560 | 9,150 | 9,250 | 12,307,500 | 0 | 0 | 000660.KS |
2004-03-03T00:00:00 | 9,250 | 9,950 | 9,250 | 9,770 | 17,763,000 | 0 | 0 | 000660.KS |
2004-03-04T00:00:00 | 9,790 | 9,900 | 9,610 | 9,790 | 9,568,200 | 0 | 0 | 000660.KS |
2004-03-05T00:00:00 | 9,980 | 10,400 | 9,790 | 9,900 | 14,886,900 | 0 | 0 | 000660.KS |
2004-03-08T00:00:00 | 9,930 | 10,150 | 9,610 | 9,650 | 6,747,900 | 0 | 0 | 000660.KS |
2004-03-09T00:00:00 | 9,500 | 9,580 | 9,220 | 9,430 | 8,091,500 | 0 | 0 | 000660.KS |
2004-03-10T00:00:00 | 9,300 | 9,570 | 9,260 | 9,310 | 7,744,000 | 0 | 0 | 000660.KS |
2004-03-11T00:00:00 | 9,150 | 10,700 | 9,150 | 10,650 | 38,075,500 | 0 | 0 | 000660.KS |
2004-03-12T00:00:00 | 10,450 | 10,750 | 9,600 | 10,200 | 24,928,300 | 0 | 0 | 000660.KS |
2004-03-15T00:00:00 | 10,500 | 10,700 | 10,050 | 10,450 | 16,380,500 | 0 | 0 | 000660.KS |
2004-03-16T00:00:00 | 10,250 | 11,000 | 10,150 | 11,000 | 18,070,100 | 0 | 0 | 000660.KS |
2004-03-17T00:00:00 | 11,200 | 11,400 | 10,900 | 11,100 | 15,562,400 | 0 | 0 | 000660.KS |
2004-03-18T00:00:00 | 11,450 | 12,000 | 11,150 | 11,700 | 20,339,500 | 0 | 0 | 000660.KS |
2004-03-19T00:00:00 | 11,700 | 12,050 | 11,600 | 11,650 | 14,579,900 | 0 | 0 | 000660.KS |
2004-03-22T00:00:00 | 11,700 | 12,300 | 11,650 | 12,000 | 13,241,900 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.