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 |
|---|---|---|---|---|---|---|---|---|
2013-10-14T00:00:00 | 28,960 | 28,980 | 28,760 | 28,760 | 7,373,700 | 0 | 0 | 005930.KS |
2013-10-15T00:00:00 | 29,000 | 29,140 | 28,900 | 29,140 | 10,023,650 | 0 | 0 | 005930.KS |
2013-10-16T00:00:00 | 29,380 | 29,380 | 28,900 | 29,000 | 8,010,600 | 0 | 0 | 005930.KS |
2013-10-17T00:00:00 | 29,200 | 29,360 | 29,080 | 29,260 | 9,099,350 | 0 | 0 | 005930.KS |
2013-10-18T00:00:00 | 29,440 | 29,500 | 29,260 | 29,440 | 7,852,150 | 0 | 0 | 005930.KS |
2013-10-21T00:00:00 | 29,500 | 29,780 | 29,080 | 29,280 | 7,126,050 | 0 | 0 | 005930.KS |
2013-10-22T00:00:00 | 29,200 | 29,200 | 28,680 | 29,100 | 12,353,250 | 0 | 0 | 005930.KS |
2013-10-23T00:00:00 | 29,280 | 29,280 | 28,720 | 28,840 | 8,598,450 | 0 | 0 | 005930.KS |
2013-10-24T00:00:00 | 28,620 | 28,980 | 28,580 | 28,980 | 8,915,650 | 0 | 0 | 005930.KS |
2013-10-25T00:00:00 | 29,000 | 29,040 | 28,660 | 28,980 | 6,735,300 | 0 | 0 | 005930.KS |
2013-10-28T00:00:00 | 29,300 | 29,700 | 29,160 | 29,640 | 11,307,700 | 0 | 0 | 005930.KS |
2013-10-29T00:00:00 | 29,800 | 29,800 | 29,560 | 29,800 | 10,334,900 | 0 | 0 | 005930.KS |
2013-10-30T00:00:00 | 29,700 | 30,000 | 29,680 | 30,000 | 10,588,400 | 0 | 0 | 005930.KS |
2013-10-31T00:00:00 | 29,960 | 30,040 | 29,300 | 29,300 | 12,647,050 | 0 | 0 | 005930.KS |
2013-11-01T00:00:00 | 29,800 | 30,000 | 29,360 | 30,000 | 11,357,700 | 0 | 0 | 005930.KS |
2013-11-04T00:00:00 | 29,840 | 30,040 | 29,780 | 29,980 | 10,887,800 | 0 | 0 | 005930.KS |
2013-11-05T00:00:00 | 30,040 | 30,040 | 29,440 | 29,700 | 8,009,300 | 0 | 0 | 005930.KS |
2013-11-06T00:00:00 | 29,960 | 29,960 | 28,980 | 29,020 | 12,218,400 | 0 | 0 | 005930.KS |
2013-11-07T00:00:00 | 29,020 | 29,080 | 28,500 | 28,740 | 13,006,800 | 0 | 0 | 005930.KS |
2013-11-08T00:00:00 | 28,220 | 28,560 | 28,140 | 28,200 | 13,681,350 | 0 | 0 | 005930.KS |
2013-11-11T00:00:00 | 28,500 | 28,680 | 28,180 | 28,560 | 8,563,850 | 0 | 0 | 005930.KS |
2013-11-12T00:00:00 | 28,800 | 29,320 | 28,720 | 29,120 | 9,784,900 | 0 | 0 | 005930.KS |
2013-11-13T00:00:00 | 28,900 | 28,980 | 28,380 | 28,380 | 9,995,200 | 0 | 0 | 005930.KS |
2013-11-14T00:00:00 | 29,100 | 29,100 | 28,480 | 28,480 | 10,132,150 | 0 | 0 | 005930.KS |
2013-11-15T00:00:00 | 28,680 | 29,240 | 28,640 | 29,240 | 8,339,250 | 0 | 0 | 005930.KS |
2013-11-18T00:00:00 | 29,400 | 29,520 | 29,300 | 29,480 | 6,386,800 | 0 | 0 | 005930.KS |
2013-11-19T00:00:00 | 29,660 | 29,780 | 29,540 | 29,780 | 8,183,550 | 0 | 0 | 005930.KS |
2013-11-20T00:00:00 | 29,460 | 29,740 | 29,280 | 29,400 | 8,178,150 | 0 | 0 | 005930.KS |
2013-11-21T00:00:00 | 29,440 | 29,440 | 28,640 | 28,800 | 9,019,800 | 0 | 0 | 005930.KS |
2013-11-22T00:00:00 | 28,820 | 29,120 | 28,620 | 29,000 | 8,574,600 | 0 | 0 | 005930.KS |
2013-11-25T00:00:00 | 29,020 | 29,440 | 29,020 | 29,300 | 6,615,300 | 0 | 0 | 005930.KS |
2013-11-26T00:00:00 | 29,160 | 29,580 | 29,100 | 29,580 | 8,586,250 | 0 | 0 | 005930.KS |
2013-11-27T00:00:00 | 29,340 | 29,520 | 29,200 | 29,400 | 9,351,700 | 0 | 0 | 005930.KS |
2013-11-28T00:00:00 | 29,600 | 29,880 | 29,580 | 29,880 | 10,644,900 | 0 | 0 | 005930.KS |
2013-11-29T00:00:00 | 29,980 | 29,980 | 29,700 | 29,880 | 6,752,200 | 0 | 0 | 005930.KS |
2013-12-02T00:00:00 | 30,000 | 30,060 | 29,340 | 29,340 | 7,487,800 | 0 | 0 | 005930.KS |
2013-12-03T00:00:00 | 29,280 | 29,560 | 29,140 | 29,220 | 7,798,600 | 0 | 0 | 005930.KS |
2013-12-04T00:00:00 | 29,000 | 29,060 | 28,620 | 28,640 | 10,844,000 | 0 | 0 | 005930.KS |
2013-12-05T00:00:00 | 28,660 | 28,920 | 28,440 | 28,800 | 10,479,650 | 0 | 0 | 005930.KS |
2013-12-06T00:00:00 | 29,080 | 29,080 | 28,560 | 28,560 | 9,147,450 | 0 | 0 | 005930.KS |
2013-12-09T00:00:00 | 28,800 | 29,080 | 28,800 | 29,080 | 6,996,900 | 0 | 0 | 005930.KS |
2013-12-10T00:00:00 | 28,820 | 29,020 | 28,620 | 28,800 | 7,755,600 | 0 | 0 | 005930.KS |
2013-12-11T00:00:00 | 28,520 | 28,880 | 28,320 | 28,400 | 10,629,150 | 0 | 0 | 005930.KS |
2013-12-12T00:00:00 | 27,920 | 28,200 | 27,920 | 28,200 | 14,962,050 | 0 | 0 | 005930.KS |
2013-12-13T00:00:00 | 28,200 | 28,220 | 27,800 | 27,800 | 10,053,250 | 0 | 0 | 005930.KS |
2013-12-16T00:00:00 | 27,820 | 28,080 | 27,660 | 28,000 | 8,954,400 | 0 | 0 | 005930.KS |
2013-12-17T00:00:00 | 28,340 | 28,340 | 27,860 | 27,900 | 7,762,400 | 0 | 0 | 005930.KS |
2013-12-18T00:00:00 | 28,100 | 28,200 | 27,880 | 28,020 | 10,899,200 | 0 | 0 | 005930.KS |
2013-12-19T00:00:00 | 28,360 | 28,680 | 28,360 | 28,540 | 10,552,400 | 0 | 0 | 005930.KS |
2013-12-20T00:00:00 | 28,260 | 28,540 | 28,260 | 28,540 | 8,407,400 | 0 | 0 | 005930.KS |
2013-12-23T00:00:00 | 28,740 | 28,760 | 28,580 | 28,660 | 10,639,200 | 0 | 0 | 005930.KS |
2013-12-24T00:00:00 | 28,600 | 28,640 | 28,300 | 28,300 | 10,980,350 | 0 | 0 | 005930.KS |
2013-12-26T00:00:00 | 28,160 | 28,300 | 28,020 | 28,160 | 12,307,800 | 0 | 0 | 005930.KS |
2013-12-27T00:00:00 | 28,200 | 28,220 | 27,900 | 27,920 | 10,510,000 | 276 | 0 | 005930.KS |
2013-12-30T00:00:00 | 27,920 | 27,940 | 27,200 | 27,440 | 16,908,100 | 0 | 0 | 005930.KS |
2014-01-02T00:00:00 | 26,960 | 27,100 | 26,040 | 26,180 | 31,025,000 | 0 | 0 | 005930.KS |
2014-01-03T00:00:00 | 26,000 | 26,220 | 25,740 | 25,920 | 26,496,600 | 0 | 0 | 005930.KS |
2014-01-06T00:00:00 | 26,060 | 26,400 | 25,920 | 26,140 | 19,735,800 | 0 | 0 | 005930.KS |
2014-01-07T00:00:00 | 26,000 | 26,360 | 25,900 | 26,080 | 19,763,200 | 0 | 0 | 005930.KS |
2014-01-08T00:00:00 | 26,000 | 26,080 | 25,740 | 25,820 | 20,474,650 | 0 | 0 | 005930.KS |
2014-01-09T00:00:00 | 26,140 | 26,140 | 25,500 | 25,500 | 21,250,950 | 0 | 0 | 005930.KS |
2014-01-10T00:00:00 | 25,500 | 25,720 | 25,440 | 25,440 | 18,189,150 | 0 | 0 | 005930.KS |
2014-01-13T00:00:00 | 25,660 | 25,940 | 25,460 | 25,900 | 16,449,350 | 0 | 0 | 005930.KS |
2014-01-14T00:00:00 | 25,940 | 26,600 | 25,800 | 26,260 | 14,716,650 | 0 | 0 | 005930.KS |
2014-01-15T00:00:00 | 26,600 | 26,620 | 25,960 | 25,980 | 11,747,450 | 0 | 0 | 005930.KS |
2014-01-16T00:00:00 | 26,000 | 26,200 | 25,860 | 26,020 | 9,752,450 | 0 | 0 | 005930.KS |
2014-01-17T00:00:00 | 26,020 | 26,300 | 25,840 | 25,840 | 12,774,250 | 0 | 0 | 005930.KS |
2014-01-20T00:00:00 | 26,100 | 26,380 | 25,920 | 26,320 | 8,682,800 | 0 | 0 | 005930.KS |
2014-01-21T00:00:00 | 26,300 | 26,540 | 26,220 | 26,480 | 7,562,300 | 0 | 0 | 005930.KS |
2014-01-22T00:00:00 | 26,280 | 26,560 | 26,240 | 26,560 | 10,826,500 | 0 | 0 | 005930.KS |
2014-01-23T00:00:00 | 26,320 | 26,440 | 25,980 | 25,980 | 10,336,950 | 0 | 0 | 005930.KS |
2014-01-24T00:00:00 | 26,000 | 26,360 | 25,820 | 26,140 | 14,001,750 | 0 | 0 | 005930.KS |
2014-01-27T00:00:00 | 25,860 | 26,080 | 25,700 | 25,840 | 13,346,300 | 0 | 0 | 005930.KS |
2014-01-28T00:00:00 | 25,460 | 25,860 | 25,460 | 25,660 | 11,701,350 | 0 | 0 | 005930.KS |
2014-01-29T00:00:00 | 25,600 | 25,760 | 25,540 | 25,600 | 19,181,850 | 0 | 0 | 005930.KS |
2014-02-03T00:00:00 | 25,720 | 25,760 | 25,420 | 25,440 | 16,259,200 | 0 | 0 | 005930.KS |
2014-02-04T00:00:00 | 25,260 | 25,260 | 24,980 | 24,980 | 16,033,000 | 0 | 0 | 005930.KS |
2014-02-05T00:00:00 | 24,900 | 25,100 | 24,680 | 24,740 | 14,926,650 | 0 | 0 | 005930.KS |
2014-02-06T00:00:00 | 24,900 | 25,340 | 24,800 | 25,180 | 15,197,450 | 0 | 0 | 005930.KS |
2014-02-07T00:00:00 | 25,500 | 25,580 | 25,260 | 25,500 | 9,943,600 | 0 | 0 | 005930.KS |
2014-02-10T00:00:00 | 25,420 | 25,620 | 25,240 | 25,540 | 7,799,650 | 0 | 0 | 005930.KS |
2014-02-11T00:00:00 | 25,620 | 26,300 | 25,440 | 26,220 | 12,684,000 | 0 | 0 | 005930.KS |
2014-02-12T00:00:00 | 26,620 | 26,620 | 26,100 | 26,140 | 10,027,400 | 0 | 0 | 005930.KS |
2014-02-13T00:00:00 | 26,000 | 26,400 | 25,800 | 25,960 | 5,838,450 | 0 | 0 | 005930.KS |
2014-02-14T00:00:00 | 25,920 | 26,160 | 25,840 | 26,020 | 6,220,750 | 0 | 0 | 005930.KS |
2014-02-17T00:00:00 | 25,840 | 26,120 | 25,600 | 25,700 | 9,386,650 | 0 | 0 | 005930.KS |
2014-02-18T00:00:00 | 25,700 | 25,980 | 25,640 | 25,900 | 5,910,650 | 0 | 0 | 005930.KS |
2014-02-19T00:00:00 | 26,000 | 26,000 | 25,600 | 25,800 | 6,179,750 | 0 | 0 | 005930.KS |
2014-02-20T00:00:00 | 25,800 | 25,920 | 25,620 | 25,720 | 9,543,300 | 0 | 0 | 005930.KS |
2014-02-21T00:00:00 | 26,660 | 26,660 | 26,000 | 26,600 | 14,346,200 | 0 | 0 | 005930.KS |
2014-02-24T00:00:00 | 26,680 | 26,900 | 26,420 | 26,560 | 7,425,050 | 0 | 0 | 005930.KS |
2014-02-25T00:00:00 | 26,640 | 26,800 | 26,520 | 26,680 | 8,785,300 | 0 | 0 | 005930.KS |
2014-02-26T00:00:00 | 26,740 | 26,860 | 26,500 | 26,840 | 12,918,050 | 0 | 0 | 005930.KS |
2014-02-27T00:00:00 | 26,700 | 26,840 | 26,600 | 26,820 | 7,891,350 | 0 | 0 | 005930.KS |
2014-02-28T00:00:00 | 26,740 | 26,980 | 26,640 | 26,980 | 14,232,350 | 0 | 0 | 005930.KS |
2014-03-03T00:00:00 | 26,720 | 26,800 | 26,420 | 26,500 | 12,104,150 | 0 | 0 | 005930.KS |
2014-03-04T00:00:00 | 26,400 | 26,580 | 26,300 | 26,300 | 7,900,150 | 0 | 0 | 005930.KS |
2014-03-05T00:00:00 | 26,700 | 26,820 | 26,600 | 26,600 | 7,491,500 | 0 | 0 | 005930.KS |
2014-03-06T00:00:00 | 26,580 | 26,580 | 26,200 | 26,520 | 8,616,750 | 0 | 0 | 005930.KS |
2014-03-07T00:00:00 | 26,780 | 26,780 | 26,580 | 26,780 | 7,548,650 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.