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 |
|---|---|---|---|---|---|---|---|---|
2014-08-04T00:00:00 | 26,000 | 26,340 | 25,820 | 26,340 | 12,066,750 | 0 | 0 | 005930.KS |
2014-08-05T00:00:00 | 26,020 | 26,420 | 26,000 | 26,320 | 8,626,450 | 0 | 0 | 005930.KS |
2014-08-06T00:00:00 | 26,120 | 26,320 | 25,900 | 26,000 | 10,830,100 | 0 | 0 | 005930.KS |
2014-08-07T00:00:00 | 26,000 | 26,040 | 25,700 | 25,800 | 9,527,250 | 0 | 0 | 005930.KS |
2014-08-08T00:00:00 | 25,680 | 25,700 | 24,960 | 25,000 | 20,621,450 | 0 | 0 | 005930.KS |
2014-08-11T00:00:00 | 25,500 | 25,640 | 25,140 | 25,400 | 18,619,250 | 0 | 0 | 005930.KS |
2014-08-12T00:00:00 | 25,400 | 25,880 | 25,240 | 25,320 | 8,995,700 | 0 | 0 | 005930.KS |
2014-08-13T00:00:00 | 25,500 | 25,500 | 24,960 | 25,280 | 12,845,000 | 0 | 0 | 005930.KS |
2014-08-14T00:00:00 | 25,480 | 25,640 | 25,080 | 25,220 | 10,447,350 | 0 | 0 | 005930.KS |
2014-08-18T00:00:00 | 25,580 | 25,600 | 25,000 | 25,000 | 10,518,950 | 0 | 0 | 005930.KS |
2014-08-19T00:00:00 | 25,280 | 25,460 | 25,060 | 25,080 | 10,044,400 | 0 | 0 | 005930.KS |
2014-08-20T00:00:00 | 25,280 | 25,420 | 25,020 | 25,220 | 9,430,600 | 0 | 0 | 005930.KS |
2014-08-21T00:00:00 | 25,100 | 25,220 | 24,620 | 24,700 | 17,105,400 | 0 | 0 | 005930.KS |
2014-08-22T00:00:00 | 24,900 | 24,940 | 24,700 | 24,940 | 8,407,650 | 0 | 0 | 005930.KS |
2014-08-25T00:00:00 | 24,620 | 24,620 | 24,420 | 24,560 | 11,577,200 | 0 | 0 | 005930.KS |
2014-08-26T00:00:00 | 24,700 | 24,700 | 24,420 | 24,440 | 10,719,450 | 0 | 0 | 005930.KS |
2014-08-27T00:00:00 | 24,460 | 24,740 | 24,440 | 24,600 | 12,171,000 | 0 | 0 | 005930.KS |
2014-08-28T00:00:00 | 25,160 | 25,160 | 24,720 | 24,840 | 10,311,850 | 0 | 0 | 005930.KS |
2014-08-29T00:00:00 | 24,760 | 24,760 | 24,560 | 24,680 | 14,558,250 | 0 | 0 | 005930.KS |
2014-09-01T00:00:00 | 24,720 | 24,740 | 24,480 | 24,520 | 5,664,050 | 0 | 0 | 005930.KS |
2014-09-02T00:00:00 | 24,420 | 24,500 | 23,880 | 23,880 | 15,899,600 | 0 | 0 | 005930.KS |
2014-09-03T00:00:00 | 24,000 | 24,000 | 23,600 | 23,780 | 21,238,750 | 0 | 0 | 005930.KS |
2014-09-04T00:00:00 | 24,200 | 24,320 | 24,040 | 24,200 | 12,099,950 | 0 | 0 | 005930.KS |
2014-09-05T00:00:00 | 24,300 | 24,320 | 23,900 | 24,020 | 10,770,400 | 0 | 0 | 005930.KS |
2014-09-11T00:00:00 | 24,000 | 24,140 | 23,840 | 23,840 | 23,309,200 | 0 | 0 | 005930.KS |
2014-09-12T00:00:00 | 24,000 | 24,160 | 24,000 | 24,020 | 10,872,350 | 0 | 0 | 005930.KS |
2014-09-15T00:00:00 | 24,140 | 24,160 | 23,920 | 24,000 | 7,161,500 | 0 | 0 | 005930.KS |
2014-09-16T00:00:00 | 24,160 | 24,300 | 24,020 | 24,120 | 7,092,400 | 0 | 0 | 005930.KS |
2014-09-17T00:00:00 | 24,140 | 24,520 | 24,140 | 24,520 | 7,545,750 | 0 | 0 | 005930.KS |
2014-09-18T00:00:00 | 24,600 | 24,600 | 24,080 | 24,200 | 9,476,750 | 0 | 0 | 005930.KS |
2014-09-19T00:00:00 | 24,460 | 24,460 | 24,120 | 24,200 | 13,435,050 | 0 | 0 | 005930.KS |
2014-09-22T00:00:00 | 24,080 | 24,080 | 23,600 | 23,760 | 16,022,100 | 0 | 0 | 005930.KS |
2014-09-23T00:00:00 | 23,560 | 23,700 | 23,220 | 23,220 | 19,541,400 | 0 | 0 | 005930.KS |
2014-09-24T00:00:00 | 23,040 | 23,220 | 22,820 | 23,000 | 15,789,200 | 0 | 0 | 005930.KS |
2014-09-25T00:00:00 | 23,240 | 23,320 | 22,940 | 23,120 | 19,414,500 | 0 | 0 | 005930.KS |
2014-09-26T00:00:00 | 23,040 | 23,700 | 22,960 | 23,700 | 12,413,550 | 0 | 0 | 005930.KS |
2014-09-29T00:00:00 | 23,860 | 24,000 | 23,400 | 23,900 | 9,401,000 | 0 | 0 | 005930.KS |
2014-09-30T00:00:00 | 23,700 | 23,760 | 23,300 | 23,680 | 12,379,300 | 0 | 0 | 005930.KS |
2014-10-01T00:00:00 | 23,480 | 23,660 | 23,120 | 23,120 | 11,929,800 | 0 | 0 | 005930.KS |
2014-10-02T00:00:00 | 23,300 | 23,300 | 22,820 | 22,820 | 12,732,750 | 0 | 0 | 005930.KS |
2014-10-06T00:00:00 | 22,900 | 23,120 | 22,760 | 23,020 | 21,252,900 | 0 | 0 | 005930.KS |
2014-10-07T00:00:00 | 23,240 | 23,720 | 23,240 | 23,240 | 10,149,150 | 0 | 0 | 005930.KS |
2014-10-08T00:00:00 | 22,840 | 23,020 | 22,480 | 22,600 | 14,720,550 | 0 | 0 | 005930.KS |
2014-10-10T00:00:00 | 22,000 | 22,280 | 21,980 | 22,100 | 21,837,450 | 0 | 0 | 005930.KS |
2014-10-13T00:00:00 | 21,640 | 22,540 | 21,560 | 22,160 | 11,344,750 | 0 | 0 | 005930.KS |
2014-10-14T00:00:00 | 22,540 | 22,920 | 22,400 | 22,540 | 16,572,550 | 0 | 0 | 005930.KS |
2014-10-15T00:00:00 | 22,560 | 22,900 | 22,400 | 22,500 | 14,143,600 | 0 | 0 | 005930.KS |
2014-10-16T00:00:00 | 22,320 | 22,420 | 22,080 | 22,300 | 15,148,300 | 0 | 0 | 005930.KS |
2014-10-17T00:00:00 | 22,120 | 22,300 | 21,740 | 21,780 | 16,281,750 | 0 | 0 | 005930.KS |
2014-10-20T00:00:00 | 22,300 | 22,340 | 22,020 | 22,120 | 9,476,750 | 0 | 0 | 005930.KS |
2014-10-21T00:00:00 | 21,880 | 22,000 | 21,620 | 21,660 | 11,766,050 | 0 | 0 | 005930.KS |
2014-10-22T00:00:00 | 21,940 | 22,080 | 21,800 | 22,080 | 11,127,700 | 0 | 0 | 005930.KS |
2014-10-23T00:00:00 | 22,260 | 22,260 | 21,800 | 21,880 | 8,505,900 | 0 | 0 | 005930.KS |
2014-10-24T00:00:00 | 22,060 | 22,240 | 21,840 | 22,240 | 8,378,450 | 0 | 0 | 005930.KS |
2014-10-27T00:00:00 | 22,020 | 22,220 | 21,740 | 21,900 | 8,388,600 | 0 | 0 | 005930.KS |
2014-10-28T00:00:00 | 21,800 | 22,000 | 21,720 | 21,820 | 6,243,850 | 0 | 0 | 005930.KS |
2014-10-29T00:00:00 | 22,000 | 22,600 | 21,800 | 22,600 | 13,726,100 | 0 | 0 | 005930.KS |
2014-10-30T00:00:00 | 22,580 | 23,660 | 22,300 | 23,620 | 24,566,950 | 0 | 0 | 005930.KS |
2014-10-31T00:00:00 | 23,960 | 25,000 | 23,700 | 24,880 | 38,623,150 | 0 | 0 | 005930.KS |
2014-11-03T00:00:00 | 25,000 | 25,040 | 24,320 | 24,700 | 13,475,800 | 0 | 0 | 005930.KS |
2014-11-04T00:00:00 | 24,380 | 24,840 | 24,100 | 24,340 | 13,000,300 | 0 | 0 | 005930.KS |
2014-11-05T00:00:00 | 24,300 | 24,500 | 23,880 | 24,040 | 10,162,150 | 0 | 0 | 005930.KS |
2014-11-06T00:00:00 | 23,960 | 24,200 | 23,860 | 24,080 | 8,570,150 | 0 | 0 | 005930.KS |
2014-11-07T00:00:00 | 24,360 | 24,360 | 23,900 | 24,120 | 6,030,200 | 0 | 0 | 005930.KS |
2014-11-10T00:00:00 | 24,520 | 25,380 | 24,440 | 25,360 | 19,202,900 | 0 | 0 | 005930.KS |
2014-11-11T00:00:00 | 25,100 | 25,220 | 24,540 | 24,620 | 12,141,400 | 0 | 0 | 005930.KS |
2014-11-12T00:00:00 | 24,620 | 24,680 | 24,380 | 24,600 | 9,079,600 | 0 | 0 | 005930.KS |
2014-11-13T00:00:00 | 24,560 | 24,640 | 23,980 | 24,000 | 11,547,150 | 0 | 0 | 005930.KS |
2014-11-14T00:00:00 | 24,020 | 24,020 | 23,600 | 23,880 | 10,621,750 | 0 | 0 | 005930.KS |
2014-11-17T00:00:00 | 23,800 | 24,400 | 23,640 | 24,100 | 9,693,950 | 0 | 0 | 005930.KS |
2014-11-18T00:00:00 | 24,400 | 24,540 | 24,300 | 24,400 | 10,754,700 | 0 | 0 | 005930.KS |
2014-11-19T00:00:00 | 24,760 | 24,760 | 24,240 | 24,360 | 12,502,750 | 0 | 0 | 005930.KS |
2014-11-20T00:00:00 | 24,120 | 24,400 | 24,120 | 24,200 | 10,024,150 | 0 | 0 | 005930.KS |
2014-11-21T00:00:00 | 24,380 | 24,520 | 24,340 | 24,460 | 12,336,350 | 0 | 0 | 005930.KS |
2014-11-24T00:00:00 | 24,940 | 24,960 | 24,200 | 24,400 | 10,284,300 | 0 | 0 | 005930.KS |
2014-11-25T00:00:00 | 24,480 | 24,480 | 23,800 | 23,800 | 17,811,050 | 0 | 0 | 005930.KS |
2014-11-26T00:00:00 | 23,800 | 24,220 | 23,640 | 24,020 | 12,287,900 | 0 | 0 | 005930.KS |
2014-11-27T00:00:00 | 25,460 | 26,020 | 25,280 | 25,280 | 44,377,800 | 0 | 0 | 005930.KS |
2014-11-28T00:00:00 | 25,900 | 25,920 | 25,480 | 25,740 | 9,844,550 | 0 | 0 | 005930.KS |
2014-12-01T00:00:00 | 25,880 | 25,960 | 25,740 | 25,900 | 12,866,850 | 0 | 0 | 005930.KS |
2014-12-02T00:00:00 | 25,900 | 25,900 | 25,320 | 25,900 | 9,222,700 | 0 | 0 | 005930.KS |
2014-12-03T00:00:00 | 26,000 | 26,020 | 25,900 | 25,960 | 9,735,500 | 0 | 0 | 005930.KS |
2014-12-04T00:00:00 | 26,040 | 26,060 | 25,960 | 26,000 | 8,871,350 | 0 | 0 | 005930.KS |
2014-12-05T00:00:00 | 26,280 | 26,280 | 26,000 | 26,040 | 5,637,800 | 0 | 0 | 005930.KS |
2014-12-08T00:00:00 | 26,060 | 26,420 | 26,040 | 26,380 | 7,916,550 | 0 | 0 | 005930.KS |
2014-12-09T00:00:00 | 26,380 | 27,140 | 26,380 | 26,980 | 13,553,100 | 0 | 0 | 005930.KS |
2014-12-10T00:00:00 | 26,920 | 26,920 | 26,340 | 26,340 | 15,977,800 | 0 | 0 | 005930.KS |
2014-12-11T00:00:00 | 26,340 | 26,380 | 25,880 | 26,100 | 20,490,850 | 0 | 0 | 005930.KS |
2014-12-12T00:00:00 | 26,060 | 26,080 | 25,480 | 25,720 | 14,397,250 | 0 | 0 | 005930.KS |
2014-12-15T00:00:00 | 25,600 | 25,600 | 25,200 | 25,460 | 14,337,950 | 0 | 0 | 005930.KS |
2014-12-16T00:00:00 | 25,400 | 25,780 | 25,360 | 25,580 | 12,894,750 | 0 | 0 | 005930.KS |
2014-12-17T00:00:00 | 25,580 | 25,660 | 25,060 | 25,320 | 13,088,650 | 0 | 0 | 005930.KS |
2014-12-18T00:00:00 | 25,320 | 25,580 | 25,040 | 25,320 | 11,808,250 | 0 | 0 | 005930.KS |
2014-12-19T00:00:00 | 25,880 | 26,560 | 25,740 | 26,560 | 18,356,500 | 0 | 0 | 005930.KS |
2014-12-22T00:00:00 | 26,900 | 26,940 | 26,360 | 26,900 | 17,943,850 | 0 | 0 | 005930.KS |
2014-12-23T00:00:00 | 26,920 | 26,980 | 26,740 | 26,780 | 10,976,350 | 0 | 0 | 005930.KS |
2014-12-24T00:00:00 | 26,780 | 26,860 | 26,780 | 26,860 | 6,257,000 | 0 | 0 | 005930.KS |
2014-12-26T00:00:00 | 26,860 | 27,100 | 26,860 | 27,040 | 11,488,100 | 0 | 0 | 005930.KS |
2014-12-29T00:00:00 | 26,900 | 26,940 | 26,580 | 26,580 | 9,637,450 | 390 | 0 | 005930.KS |
2014-12-30T00:00:00 | 26,600 | 26,700 | 26,420 | 26,540 | 10,649,100 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.