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 |
|---|---|---|---|---|---|---|---|---|
2012-12-17T00:00:00 | 30,020 | 30,480 | 29,940 | 30,060 | 15,511,100 | 0 | 0 | 005930.KS |
2012-12-18T00:00:00 | 30,000 | 30,320 | 29,900 | 30,300 | 13,538,450 | 0 | 0 | 005930.KS |
2012-12-20T00:00:00 | 30,300 | 30,580 | 29,900 | 30,060 | 20,128,500 | 0 | 0 | 005930.KS |
2012-12-21T00:00:00 | 29,860 | 29,920 | 28,800 | 28,840 | 27,576,200 | 0 | 0 | 005930.KS |
2012-12-24T00:00:00 | 28,960 | 29,520 | 28,840 | 29,480 | 14,488,550 | 0 | 0 | 005930.KS |
2012-12-26T00:00:00 | 29,600 | 30,060 | 29,400 | 29,400 | 14,038,700 | 0 | 0 | 005930.KS |
2012-12-27T00:00:00 | 29,400 | 30,000 | 29,400 | 29,920 | 9,143,900 | 150 | 0 | 005930.KS |
2012-12-28T00:00:00 | 29,760 | 30,600 | 29,740 | 30,440 | 10,562,750 | 0 | 0 | 005930.KS |
2013-01-02T00:00:00 | 30,660 | 31,520 | 30,540 | 31,520 | 11,449,650 | 0 | 0 | 005930.KS |
2013-01-03T00:00:00 | 31,640 | 31,680 | 30,860 | 30,860 | 14,227,400 | 0 | 0 | 005930.KS |
2013-01-04T00:00:00 | 30,800 | 30,840 | 30,200 | 30,500 | 12,999,800 | 0 | 0 | 005930.KS |
2013-01-07T00:00:00 | 30,300 | 30,560 | 30,000 | 30,400 | 12,610,950 | 0 | 0 | 005930.KS |
2013-01-08T00:00:00 | 30,260 | 30,340 | 29,960 | 30,000 | 13,822,250 | 0 | 0 | 005930.KS |
2013-01-09T00:00:00 | 30,000 | 30,260 | 29,820 | 30,000 | 12,659,950 | 0 | 0 | 005930.KS |
2013-01-10T00:00:00 | 30,300 | 30,680 | 30,000 | 30,600 | 14,663,600 | 0 | 0 | 005930.KS |
2013-01-11T00:00:00 | 30,960 | 30,960 | 30,140 | 30,660 | 11,913,550 | 0 | 0 | 005930.KS |
2013-01-14T00:00:00 | 30,780 | 31,040 | 30,560 | 31,040 | 7,999,950 | 0 | 0 | 005930.KS |
2013-01-15T00:00:00 | 31,200 | 31,200 | 30,240 | 30,240 | 10,727,150 | 0 | 0 | 005930.KS |
2013-01-16T00:00:00 | 30,280 | 30,520 | 29,660 | 29,840 | 16,221,000 | 0 | 0 | 005930.KS |
2013-01-17T00:00:00 | 30,040 | 30,040 | 29,000 | 29,380 | 20,236,700 | 0 | 0 | 005930.KS |
2013-01-18T00:00:00 | 29,600 | 29,740 | 29,100 | 29,600 | 12,516,600 | 0 | 0 | 005930.KS |
2013-01-21T00:00:00 | 29,280 | 29,500 | 28,960 | 29,080 | 14,519,650 | 0 | 0 | 005930.KS |
2013-01-22T00:00:00 | 28,900 | 29,740 | 28,900 | 29,600 | 11,947,400 | 0 | 0 | 005930.KS |
2013-01-23T00:00:00 | 30,000 | 30,040 | 29,460 | 29,460 | 9,293,550 | 0 | 0 | 005930.KS |
2013-01-24T00:00:00 | 29,360 | 29,380 | 28,820 | 29,060 | 15,999,050 | 0 | 0 | 005930.KS |
2013-01-25T00:00:00 | 29,200 | 29,220 | 28,100 | 28,340 | 21,795,250 | 0 | 0 | 005930.KS |
2013-01-28T00:00:00 | 27,920 | 28,020 | 27,420 | 27,440 | 30,852,150 | 0 | 0 | 005930.KS |
2013-01-29T00:00:00 | 27,800 | 28,360 | 27,600 | 28,180 | 21,616,550 | 0 | 0 | 005930.KS |
2013-01-30T00:00:00 | 28,520 | 28,800 | 28,240 | 28,800 | 16,170,100 | 0 | 0 | 005930.KS |
2013-01-31T00:00:00 | 28,600 | 28,960 | 28,440 | 28,960 | 16,052,800 | 0 | 0 | 005930.KS |
2013-02-01T00:00:00 | 29,200 | 29,200 | 28,440 | 28,820 | 11,576,200 | 0 | 0 | 005930.KS |
2013-02-04T00:00:00 | 29,000 | 29,060 | 28,340 | 28,740 | 12,861,900 | 0 | 0 | 005930.KS |
2013-02-05T00:00:00 | 28,300 | 28,860 | 28,280 | 28,700 | 11,388,100 | 0 | 0 | 005930.KS |
2013-02-06T00:00:00 | 28,800 | 28,860 | 28,540 | 28,540 | 6,897,150 | 0 | 0 | 005930.KS |
2013-02-07T00:00:00 | 28,780 | 28,780 | 28,400 | 28,400 | 9,721,100 | 0 | 0 | 005930.KS |
2013-02-08T00:00:00 | 28,360 | 29,400 | 28,300 | 29,240 | 13,423,850 | 0 | 0 | 005930.KS |
2013-02-12T00:00:00 | 29,680 | 29,680 | 29,180 | 29,360 | 8,419,750 | 0 | 0 | 005930.KS |
2013-02-13T00:00:00 | 29,480 | 29,780 | 29,120 | 29,740 | 9,209,050 | 0 | 0 | 005930.KS |
2013-02-14T00:00:00 | 29,800 | 29,880 | 29,540 | 29,800 | 7,534,100 | 0 | 0 | 005930.KS |
2013-02-15T00:00:00 | 29,800 | 29,960 | 29,540 | 29,960 | 7,599,950 | 0 | 0 | 005930.KS |
2013-02-18T00:00:00 | 29,800 | 30,020 | 29,620 | 29,800 | 7,109,950 | 0 | 0 | 005930.KS |
2013-02-19T00:00:00 | 29,600 | 29,980 | 29,580 | 29,840 | 6,132,250 | 0 | 0 | 005930.KS |
2013-02-20T00:00:00 | 30,040 | 30,900 | 29,940 | 30,900 | 18,039,350 | 0 | 0 | 005930.KS |
2013-02-21T00:00:00 | 30,800 | 31,160 | 30,700 | 31,000 | 13,123,650 | 0 | 0 | 005930.KS |
2013-02-22T00:00:00 | 30,600 | 30,960 | 30,400 | 30,600 | 13,852,650 | 0 | 0 | 005930.KS |
2013-02-25T00:00:00 | 30,980 | 30,980 | 30,600 | 30,600 | 8,897,550 | 0 | 0 | 005930.KS |
2013-02-26T00:00:00 | 30,300 | 30,760 | 30,160 | 30,540 | 9,244,750 | 0 | 0 | 005930.KS |
2013-02-27T00:00:00 | 31,180 | 31,180 | 30,380 | 30,540 | 8,938,200 | 0 | 0 | 005930.KS |
2013-02-28T00:00:00 | 30,600 | 31,080 | 30,600 | 30,880 | 12,784,200 | 0 | 0 | 005930.KS |
2013-03-04T00:00:00 | 31,260 | 31,260 | 30,600 | 30,780 | 13,276,850 | 0 | 0 | 005930.KS |
2013-03-05T00:00:00 | 31,120 | 31,280 | 30,960 | 31,000 | 9,294,600 | 0 | 0 | 005930.KS |
2013-03-06T00:00:00 | 31,440 | 31,500 | 30,940 | 31,200 | 10,148,650 | 0 | 0 | 005930.KS |
2013-03-07T00:00:00 | 30,960 | 31,000 | 30,240 | 30,400 | 13,482,700 | 0 | 0 | 005930.KS |
2013-03-08T00:00:00 | 30,300 | 30,340 | 29,780 | 29,980 | 18,941,000 | 0 | 0 | 005930.KS |
2013-03-11T00:00:00 | 29,860 | 30,240 | 29,700 | 30,160 | 13,748,250 | 0 | 0 | 005930.KS |
2013-03-12T00:00:00 | 30,080 | 30,240 | 29,800 | 29,880 | 8,746,550 | 0 | 0 | 005930.KS |
2013-03-13T00:00:00 | 30,120 | 30,580 | 30,020 | 30,540 | 11,303,550 | 0 | 0 | 005930.KS |
2013-03-14T00:00:00 | 30,560 | 30,680 | 29,980 | 30,400 | 12,557,800 | 0 | 0 | 005930.KS |
2013-03-15T00:00:00 | 30,580 | 30,580 | 29,600 | 29,600 | 36,618,350 | 0 | 0 | 005930.KS |
2013-03-18T00:00:00 | 29,200 | 29,200 | 28,680 | 28,900 | 26,439,550 | 0 | 0 | 005930.KS |
2013-03-19T00:00:00 | 29,000 | 29,840 | 28,960 | 29,500 | 13,977,100 | 0 | 0 | 005930.KS |
2013-03-20T00:00:00 | 29,200 | 29,700 | 29,120 | 29,200 | 13,515,750 | 0 | 0 | 005930.KS |
2013-03-21T00:00:00 | 29,220 | 29,480 | 29,120 | 29,140 | 11,768,550 | 0 | 0 | 005930.KS |
2013-03-22T00:00:00 | 29,160 | 29,360 | 29,040 | 29,100 | 10,687,100 | 0 | 0 | 005930.KS |
2013-03-25T00:00:00 | 29,600 | 29,900 | 29,400 | 29,900 | 10,272,050 | 0 | 0 | 005930.KS |
2013-03-26T00:00:00 | 29,900 | 30,440 | 29,820 | 30,180 | 16,830,000 | 0 | 0 | 005930.KS |
2013-03-27T00:00:00 | 30,300 | 30,320 | 29,740 | 30,080 | 12,881,400 | 0 | 0 | 005930.KS |
2013-03-28T00:00:00 | 30,060 | 30,200 | 29,940 | 30,200 | 7,989,600 | 0 | 0 | 005930.KS |
2013-03-29T00:00:00 | 30,480 | 30,640 | 30,340 | 30,540 | 9,533,700 | 0 | 0 | 005930.KS |
2013-04-01T00:00:00 | 30,700 | 30,700 | 30,240 | 30,240 | 5,295,500 | 0 | 0 | 005930.KS |
2013-04-02T00:00:00 | 30,200 | 30,640 | 30,200 | 30,500 | 8,574,850 | 0 | 0 | 005930.KS |
2013-04-03T00:00:00 | 30,520 | 30,560 | 30,180 | 30,420 | 10,882,700 | 0 | 0 | 005930.KS |
2013-04-04T00:00:00 | 30,340 | 30,380 | 29,980 | 30,120 | 10,700,450 | 0 | 0 | 005930.KS |
2013-04-05T00:00:00 | 30,100 | 30,320 | 29,860 | 30,100 | 14,977,350 | 0 | 0 | 005930.KS |
2013-04-08T00:00:00 | 30,100 | 30,620 | 29,940 | 30,400 | 12,959,500 | 0 | 0 | 005930.KS |
2013-04-09T00:00:00 | 30,540 | 30,600 | 30,200 | 30,560 | 9,244,000 | 0 | 0 | 005930.KS |
2013-04-10T00:00:00 | 30,800 | 30,800 | 30,260 | 30,420 | 11,779,700 | 0 | 0 | 005930.KS |
2013-04-11T00:00:00 | 30,420 | 30,800 | 30,360 | 30,800 | 11,291,500 | 0 | 0 | 005930.KS |
2013-04-12T00:00:00 | 30,800 | 31,000 | 30,260 | 30,340 | 10,744,050 | 0 | 0 | 005930.KS |
2013-04-15T00:00:00 | 30,060 | 30,700 | 30,060 | 30,460 | 10,767,300 | 0 | 0 | 005930.KS |
2013-04-16T00:00:00 | 30,100 | 30,640 | 30,020 | 30,560 | 18,551,850 | 0 | 0 | 005930.KS |
2013-04-17T00:00:00 | 31,320 | 31,320 | 30,280 | 30,360 | 10,491,100 | 0 | 0 | 005930.KS |
2013-04-18T00:00:00 | 30,400 | 30,440 | 29,620 | 29,660 | 13,358,400 | 0 | 0 | 005930.KS |
2013-04-19T00:00:00 | 29,300 | 29,840 | 29,100 | 29,500 | 15,704,000 | 0 | 0 | 005930.KS |
2013-04-22T00:00:00 | 29,800 | 30,060 | 29,300 | 30,060 | 9,335,850 | 0 | 0 | 005930.KS |
2013-04-23T00:00:00 | 30,000 | 30,060 | 29,480 | 29,660 | 8,864,850 | 0 | 0 | 005930.KS |
2013-04-24T00:00:00 | 29,700 | 29,880 | 29,480 | 29,720 | 10,086,550 | 0 | 0 | 005930.KS |
2013-04-25T00:00:00 | 29,400 | 29,880 | 29,400 | 29,880 | 10,463,900 | 0 | 0 | 005930.KS |
2013-04-26T00:00:00 | 29,900 | 29,940 | 29,440 | 29,720 | 11,651,600 | 0 | 0 | 005930.KS |
2013-04-29T00:00:00 | 29,820 | 29,840 | 29,500 | 29,620 | 8,500,150 | 0 | 0 | 005930.KS |
2013-04-30T00:00:00 | 29,800 | 30,600 | 29,760 | 30,400 | 18,705,000 | 0 | 0 | 005930.KS |
2013-05-02T00:00:00 | 30,520 | 30,640 | 30,340 | 30,560 | 10,048,950 | 0 | 0 | 005930.KS |
2013-05-03T00:00:00 | 30,700 | 30,740 | 30,420 | 30,700 | 6,559,050 | 0 | 0 | 005930.KS |
2013-05-06T00:00:00 | 30,800 | 30,800 | 30,240 | 30,280 | 8,654,300 | 0 | 0 | 005930.KS |
2013-05-07T00:00:00 | 30,160 | 30,160 | 29,820 | 29,860 | 11,434,500 | 0 | 0 | 005930.KS |
2013-05-08T00:00:00 | 29,860 | 29,960 | 29,580 | 29,760 | 14,921,950 | 0 | 0 | 005930.KS |
2013-05-09T00:00:00 | 29,800 | 30,400 | 29,780 | 30,300 | 10,806,150 | 0 | 0 | 005930.KS |
2013-05-10T00:00:00 | 30,280 | 30,280 | 29,520 | 29,520 | 11,794,850 | 0 | 0 | 005930.KS |
2013-05-13T00:00:00 | 29,420 | 29,600 | 29,240 | 29,540 | 8,750,100 | 0 | 0 | 005930.KS |
2013-05-14T00:00:00 | 29,740 | 30,000 | 29,660 | 30,000 | 9,002,650 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.