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 |
|---|---|---|---|---|---|---|---|---|
2014-03-10T00:00:00 | 26,400 | 26,600 | 26,340 | 26,400 | 8,657,600 | 0 | 0 | 005930.KS |
2014-03-11T00:00:00 | 26,400 | 26,540 | 26,180 | 26,440 | 9,079,800 | 0 | 0 | 005930.KS |
2014-03-12T00:00:00 | 26,400 | 26,400 | 25,860 | 25,880 | 12,579,250 | 0 | 0 | 005930.KS |
2014-03-13T00:00:00 | 25,880 | 26,260 | 25,800 | 25,800 | 11,750,200 | 0 | 0 | 005930.KS |
2014-03-14T00:00:00 | 25,400 | 25,700 | 25,400 | 25,500 | 10,836,800 | 0 | 0 | 005930.KS |
2014-03-17T00:00:00 | 25,500 | 25,520 | 25,160 | 25,320 | 8,820,000 | 0 | 0 | 005930.KS |
2014-03-18T00:00:00 | 25,400 | 25,660 | 25,320 | 25,560 | 11,045,600 | 0 | 0 | 005930.KS |
2014-03-19T00:00:00 | 25,600 | 25,700 | 25,360 | 25,380 | 7,638,550 | 0 | 0 | 005930.KS |
2014-03-20T00:00:00 | 25,400 | 25,440 | 25,240 | 25,240 | 5,939,400 | 0 | 0 | 005930.KS |
2014-03-21T00:00:00 | 25,380 | 25,460 | 25,240 | 25,460 | 8,321,300 | 0 | 0 | 005930.KS |
2014-03-24T00:00:00 | 25,200 | 25,480 | 25,180 | 25,460 | 7,073,900 | 0 | 0 | 005930.KS |
2014-03-25T00:00:00 | 25,380 | 25,400 | 24,820 | 24,940 | 13,625,000 | 0 | 0 | 005930.KS |
2014-03-26T00:00:00 | 25,380 | 25,800 | 24,960 | 25,700 | 17,444,700 | 0 | 0 | 005930.KS |
2014-03-27T00:00:00 | 25,800 | 26,660 | 25,700 | 26,660 | 20,877,850 | 0 | 0 | 005930.KS |
2014-03-28T00:00:00 | 26,400 | 26,760 | 26,400 | 26,700 | 10,648,700 | 0 | 0 | 005930.KS |
2014-03-31T00:00:00 | 26,900 | 26,900 | 26,440 | 26,860 | 13,259,850 | 0 | 0 | 005930.KS |
2014-04-01T00:00:00 | 26,900 | 26,900 | 26,620 | 26,780 | 11,081,000 | 0 | 0 | 005930.KS |
2014-04-02T00:00:00 | 27,000 | 27,140 | 26,860 | 27,140 | 13,100,050 | 0 | 0 | 005930.KS |
2014-04-03T00:00:00 | 27,020 | 27,900 | 27,020 | 27,800 | 19,098,800 | 0 | 0 | 005930.KS |
2014-04-04T00:00:00 | 27,540 | 27,940 | 27,540 | 27,600 | 18,400,350 | 0 | 0 | 005930.KS |
2014-04-07T00:00:00 | 27,940 | 27,940 | 27,480 | 27,940 | 10,761,750 | 0 | 0 | 005930.KS |
2014-04-08T00:00:00 | 27,740 | 27,980 | 27,500 | 27,880 | 10,608,200 | 0 | 0 | 005930.KS |
2014-04-09T00:00:00 | 27,880 | 27,900 | 27,280 | 27,420 | 16,061,600 | 0 | 0 | 005930.KS |
2014-04-10T00:00:00 | 27,380 | 27,600 | 27,200 | 27,600 | 9,999,200 | 0 | 0 | 005930.KS |
2014-04-11T00:00:00 | 27,240 | 27,360 | 27,180 | 27,300 | 10,659,350 | 0 | 0 | 005930.KS |
2014-04-14T00:00:00 | 27,300 | 27,720 | 27,300 | 27,400 | 10,586,000 | 0 | 0 | 005930.KS |
2014-04-15T00:00:00 | 27,720 | 27,740 | 27,380 | 27,400 | 10,969,800 | 0 | 0 | 005930.KS |
2014-04-16T00:00:00 | 27,400 | 27,840 | 27,260 | 27,600 | 9,308,550 | 0 | 0 | 005930.KS |
2014-04-17T00:00:00 | 27,520 | 27,600 | 27,320 | 27,400 | 7,241,650 | 0 | 0 | 005930.KS |
2014-04-18T00:00:00 | 27,400 | 27,580 | 27,400 | 27,560 | 9,518,350 | 0 | 0 | 005930.KS |
2014-04-21T00:00:00 | 27,580 | 27,720 | 27,500 | 27,600 | 3,299,250 | 0 | 0 | 005930.KS |
2014-04-22T00:00:00 | 27,480 | 27,680 | 27,420 | 27,500 | 6,084,300 | 0 | 0 | 005930.KS |
2014-04-23T00:00:00 | 27,880 | 27,900 | 27,640 | 27,780 | 9,500,750 | 0 | 0 | 005930.KS |
2014-04-24T00:00:00 | 28,180 | 28,180 | 27,980 | 28,140 | 10,546,200 | 0 | 0 | 005930.KS |
2014-04-25T00:00:00 | 28,400 | 28,560 | 27,960 | 27,980 | 15,269,800 | 0 | 0 | 005930.KS |
2014-04-28T00:00:00 | 28,080 | 28,120 | 27,640 | 27,760 | 9,431,450 | 0 | 0 | 005930.KS |
2014-04-29T00:00:00 | 27,780 | 27,900 | 27,020 | 27,200 | 10,909,200 | 0 | 0 | 005930.KS |
2014-04-30T00:00:00 | 27,600 | 27,620 | 26,520 | 26,860 | 15,047,300 | 0 | 0 | 005930.KS |
2014-05-02T00:00:00 | 27,080 | 27,180 | 26,880 | 26,920 | 14,943,350 | 0 | 0 | 005930.KS |
2014-05-07T00:00:00 | 27,000 | 27,120 | 26,800 | 26,880 | 14,189,700 | 0 | 0 | 005930.KS |
2014-05-08T00:00:00 | 27,100 | 27,100 | 26,880 | 27,000 | 16,281,900 | 0 | 0 | 005930.KS |
2014-05-09T00:00:00 | 27,120 | 27,160 | 26,520 | 26,700 | 13,157,050 | 0 | 0 | 005930.KS |
2014-05-12T00:00:00 | 26,720 | 27,900 | 26,640 | 27,760 | 15,944,800 | 0 | 0 | 005930.KS |
2014-05-13T00:00:00 | 27,760 | 28,500 | 27,760 | 28,000 | 12,107,400 | 0 | 0 | 005930.KS |
2014-05-14T00:00:00 | 28,180 | 28,300 | 28,020 | 28,300 | 11,103,750 | 0 | 0 | 005930.KS |
2014-05-15T00:00:00 | 28,280 | 28,380 | 28,060 | 28,200 | 6,806,700 | 0 | 0 | 005930.KS |
2014-05-16T00:00:00 | 28,000 | 28,740 | 27,980 | 28,560 | 15,856,500 | 0 | 0 | 005930.KS |
2014-05-19T00:00:00 | 28,560 | 29,000 | 28,160 | 28,960 | 19,281,050 | 0 | 0 | 005930.KS |
2014-05-20T00:00:00 | 28,900 | 29,080 | 28,700 | 29,020 | 16,007,300 | 0 | 0 | 005930.KS |
2014-05-21T00:00:00 | 28,700 | 29,000 | 28,700 | 28,820 | 10,842,500 | 0 | 0 | 005930.KS |
2014-05-22T00:00:00 | 28,820 | 28,960 | 28,520 | 28,520 | 9,540,000 | 0 | 0 | 005930.KS |
2014-05-23T00:00:00 | 28,100 | 28,560 | 28,100 | 28,560 | 8,511,650 | 0 | 0 | 005930.KS |
2014-05-26T00:00:00 | 28,400 | 28,640 | 28,300 | 28,440 | 3,735,600 | 0 | 0 | 005930.KS |
2014-05-27T00:00:00 | 28,340 | 28,460 | 28,060 | 28,140 | 4,748,400 | 0 | 0 | 005930.KS |
2014-05-28T00:00:00 | 28,380 | 28,700 | 28,180 | 28,660 | 9,200,950 | 0 | 0 | 005930.KS |
2014-05-29T00:00:00 | 29,000 | 29,300 | 28,800 | 29,200 | 12,521,500 | 0 | 0 | 005930.KS |
2014-05-30T00:00:00 | 29,400 | 29,640 | 28,860 | 28,860 | 15,831,050 | 0 | 0 | 005930.KS |
2014-06-02T00:00:00 | 28,860 | 29,160 | 28,780 | 29,100 | 7,439,450 | 0 | 0 | 005930.KS |
2014-06-03T00:00:00 | 29,680 | 29,900 | 29,300 | 29,400 | 17,234,250 | 0 | 0 | 005930.KS |
2014-06-05T00:00:00 | 29,320 | 29,600 | 29,000 | 29,140 | 13,507,050 | 0 | 0 | 005930.KS |
2014-06-09T00:00:00 | 29,400 | 29,460 | 28,040 | 28,180 | 22,269,600 | 0 | 0 | 005930.KS |
2014-06-10T00:00:00 | 28,420 | 28,760 | 28,100 | 28,720 | 9,214,100 | 0 | 0 | 005930.KS |
2014-06-11T00:00:00 | 28,240 | 28,600 | 28,240 | 28,440 | 8,625,750 | 0 | 0 | 005930.KS |
2014-06-12T00:00:00 | 28,600 | 28,600 | 28,020 | 28,260 | 12,943,150 | 0 | 0 | 005930.KS |
2014-06-13T00:00:00 | 28,040 | 28,080 | 27,260 | 27,340 | 18,589,050 | 0 | 0 | 005930.KS |
2014-06-16T00:00:00 | 27,600 | 27,640 | 27,240 | 27,480 | 15,319,950 | 0 | 0 | 005930.KS |
2014-06-17T00:00:00 | 27,200 | 27,560 | 27,020 | 27,480 | 13,476,750 | 0 | 0 | 005930.KS |
2014-06-18T00:00:00 | 27,460 | 27,520 | 27,120 | 27,160 | 11,044,350 | 0 | 0 | 005930.KS |
2014-06-19T00:00:00 | 26,900 | 26,980 | 26,400 | 26,460 | 22,339,700 | 0 | 0 | 005930.KS |
2014-06-20T00:00:00 | 26,600 | 26,600 | 25,920 | 26,020 | 23,902,650 | 0 | 0 | 005930.KS |
2014-06-23T00:00:00 | 26,420 | 26,640 | 26,320 | 26,440 | 12,488,250 | 0 | 0 | 005930.KS |
2014-06-24T00:00:00 | 26,800 | 27,080 | 26,640 | 26,900 | 11,890,850 | 0 | 0 | 005930.KS |
2014-06-25T00:00:00 | 26,600 | 26,660 | 26,360 | 26,400 | 10,231,900 | 0 | 0 | 005930.KS |
2014-06-26T00:00:00 | 26,180 | 26,860 | 26,140 | 26,500 | 12,765,300 | 0 | 0 | 005930.KS |
2014-06-27T00:00:00 | 26,140 | 26,380 | 26,120 | 26,220 | 8,953,050 | 10 | 0 | 005930.KS |
2014-06-30T00:00:00 | 26,200 | 26,480 | 26,180 | 26,440 | 8,881,050 | 0 | 0 | 005930.KS |
2014-07-01T00:00:00 | 26,160 | 26,280 | 26,020 | 26,200 | 8,725,400 | 0 | 0 | 005930.KS |
2014-07-02T00:00:00 | 26,340 | 26,620 | 26,120 | 26,600 | 11,139,250 | 0 | 0 | 005930.KS |
2014-07-03T00:00:00 | 26,720 | 26,720 | 26,320 | 26,360 | 8,543,050 | 0 | 0 | 005930.KS |
2014-07-04T00:00:00 | 26,440 | 26,520 | 26,060 | 26,120 | 5,978,850 | 0 | 0 | 005930.KS |
2014-07-07T00:00:00 | 25,820 | 26,020 | 25,800 | 25,840 | 9,437,050 | 0 | 0 | 005930.KS |
2014-07-08T00:00:00 | 25,880 | 26,380 | 25,740 | 25,900 | 12,073,200 | 0 | 0 | 005930.KS |
2014-07-09T00:00:00 | 25,740 | 26,160 | 25,660 | 26,160 | 11,829,900 | 0 | 0 | 005930.KS |
2014-07-10T00:00:00 | 26,160 | 26,220 | 26,040 | 26,120 | 8,960,200 | 0 | 0 | 005930.KS |
2014-07-11T00:00:00 | 26,000 | 26,040 | 25,640 | 25,680 | 10,779,600 | 0 | 0 | 005930.KS |
2014-07-14T00:00:00 | 25,960 | 26,000 | 25,720 | 25,720 | 7,082,150 | 0 | 0 | 005930.KS |
2014-07-15T00:00:00 | 26,000 | 26,460 | 25,940 | 26,400 | 11,976,050 | 0 | 0 | 005930.KS |
2014-07-16T00:00:00 | 26,260 | 26,460 | 26,220 | 26,420 | 9,114,200 | 0 | 0 | 005930.KS |
2014-07-17T00:00:00 | 26,520 | 26,700 | 26,400 | 26,600 | 10,922,700 | 0 | 0 | 005930.KS |
2014-07-18T00:00:00 | 26,300 | 26,860 | 26,280 | 26,860 | 9,742,650 | 0 | 0 | 005930.KS |
2014-07-21T00:00:00 | 26,980 | 27,200 | 26,860 | 27,060 | 8,059,950 | 0 | 0 | 005930.KS |
2014-07-22T00:00:00 | 26,960 | 27,160 | 26,900 | 26,960 | 6,300,950 | 0 | 0 | 005930.KS |
2014-07-23T00:00:00 | 27,080 | 27,140 | 26,700 | 26,760 | 6,417,300 | 0 | 0 | 005930.KS |
2014-07-24T00:00:00 | 27,000 | 27,160 | 26,620 | 27,100 | 8,051,700 | 0 | 0 | 005930.KS |
2014-07-25T00:00:00 | 26,920 | 27,100 | 26,700 | 27,100 | 8,790,150 | 0 | 0 | 005930.KS |
2014-07-28T00:00:00 | 27,100 | 27,340 | 26,880 | 27,160 | 8,992,550 | 0 | 0 | 005930.KS |
2014-07-29T00:00:00 | 27,100 | 27,760 | 27,060 | 27,720 | 12,809,300 | 0 | 0 | 005930.KS |
2014-07-30T00:00:00 | 27,760 | 28,160 | 27,480 | 27,900 | 17,359,450 | 0 | 0 | 005930.KS |
2014-07-31T00:00:00 | 27,480 | 27,700 | 26,720 | 26,860 | 24,351,350 | 0 | 0 | 005930.KS |
2014-08-01T00:00:00 | 26,100 | 26,560 | 25,840 | 25,840 | 28,231,050 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.