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 |
|---|---|---|---|---|---|---|---|---|
2015-01-02T00:00:00 | 26,800 | 26,800 | 26,540 | 26,600 | 8,774,950 | 0 | 0 | 005930.KS |
2015-01-05T00:00:00 | 26,720 | 26,720 | 26,260 | 26,660 | 10,139,500 | 0 | 0 | 005930.KS |
2015-01-06T00:00:00 | 26,300 | 26,340 | 25,760 | 25,900 | 15,235,500 | 0 | 0 | 005930.KS |
2015-01-07T00:00:00 | 25,880 | 26,220 | 25,640 | 26,140 | 14,322,750 | 0 | 0 | 005930.KS |
2015-01-08T00:00:00 | 26,780 | 26,780 | 26,200 | 26,280 | 14,477,600 | 0 | 0 | 005930.KS |
2015-01-09T00:00:00 | 26,280 | 26,440 | 26,280 | 26,280 | 9,312,400 | 0 | 0 | 005930.KS |
2015-01-12T00:00:00 | 26,260 | 26,380 | 26,020 | 26,320 | 8,325,400 | 0 | 0 | 005930.KS |
2015-01-13T00:00:00 | 26,280 | 26,800 | 26,000 | 26,780 | 12,293,400 | 0 | 0 | 005930.KS |
2015-01-14T00:00:00 | 26,780 | 27,100 | 26,700 | 26,900 | 14,332,250 | 0 | 0 | 005930.KS |
2015-01-15T00:00:00 | 26,900 | 26,980 | 26,580 | 26,680 | 14,103,900 | 0 | 0 | 005930.KS |
2015-01-16T00:00:00 | 26,680 | 26,680 | 26,260 | 26,320 | 13,568,500 | 0 | 0 | 005930.KS |
2015-01-19T00:00:00 | 26,580 | 26,980 | 26,400 | 26,860 | 6,672,950 | 0 | 0 | 005930.KS |
2015-01-20T00:00:00 | 27,000 | 27,440 | 26,900 | 27,440 | 13,278,050 | 0 | 0 | 005930.KS |
2015-01-21T00:00:00 | 27,340 | 27,900 | 27,200 | 27,900 | 16,612,650 | 0 | 0 | 005930.KS |
2015-01-22T00:00:00 | 27,960 | 27,980 | 27,560 | 27,560 | 17,957,700 | 0 | 0 | 005930.KS |
2015-01-23T00:00:00 | 28,000 | 28,000 | 27,540 | 27,720 | 12,858,750 | 0 | 0 | 005930.KS |
2015-01-26T00:00:00 | 27,500 | 27,900 | 27,280 | 27,780 | 10,153,500 | 0 | 0 | 005930.KS |
2015-01-27T00:00:00 | 27,500 | 28,000 | 27,480 | 28,000 | 9,957,200 | 0 | 0 | 005930.KS |
2015-01-28T00:00:00 | 27,720 | 27,800 | 27,480 | 27,560 | 10,831,500 | 0 | 0 | 005930.KS |
2015-01-29T00:00:00 | 27,360 | 27,900 | 27,140 | 27,200 | 13,702,250 | 0 | 0 | 005930.KS |
2015-01-30T00:00:00 | 27,200 | 27,540 | 27,200 | 27,300 | 16,110,000 | 0 | 0 | 005930.KS |
2015-02-02T00:00:00 | 27,300 | 27,540 | 27,120 | 27,360 | 10,521,000 | 0 | 0 | 005930.KS |
2015-02-03T00:00:00 | 27,600 | 27,600 | 27,180 | 27,320 | 5,654,400 | 0 | 0 | 005930.KS |
2015-02-04T00:00:00 | 27,500 | 27,620 | 27,180 | 27,180 | 9,328,900 | 0 | 0 | 005930.KS |
2015-02-05T00:00:00 | 27,180 | 27,380 | 26,920 | 27,160 | 6,770,400 | 0 | 0 | 005930.KS |
2015-02-06T00:00:00 | 26,920 | 27,480 | 26,720 | 27,440 | 8,005,050 | 0 | 0 | 005930.KS |
2015-02-09T00:00:00 | 27,200 | 27,980 | 27,140 | 27,900 | 8,693,500 | 0 | 0 | 005930.KS |
2015-02-10T00:00:00 | 28,000 | 28,000 | 27,540 | 27,560 | 6,519,350 | 0 | 0 | 005930.KS |
2015-02-11T00:00:00 | 27,480 | 27,480 | 27,080 | 27,100 | 9,973,800 | 0 | 0 | 005930.KS |
2015-02-12T00:00:00 | 26,800 | 27,160 | 26,620 | 26,880 | 10,748,200 | 0 | 0 | 005930.KS |
2015-02-13T00:00:00 | 27,200 | 27,220 | 26,900 | 27,220 | 6,522,900 | 0 | 0 | 005930.KS |
2015-02-16T00:00:00 | 27,360 | 27,480 | 27,220 | 27,480 | 6,226,500 | 0 | 0 | 005930.KS |
2015-02-17T00:00:00 | 27,480 | 27,540 | 27,280 | 27,540 | 5,745,000 | 0 | 0 | 005930.KS |
2015-02-23T00:00:00 | 27,560 | 27,800 | 27,320 | 27,340 | 15,301,800 | 0 | 0 | 005930.KS |
2015-02-24T00:00:00 | 27,700 | 27,780 | 27,280 | 27,340 | 10,863,250 | 0 | 0 | 005930.KS |
2015-02-25T00:00:00 | 27,600 | 27,700 | 27,460 | 27,580 | 8,374,250 | 0 | 0 | 005930.KS |
2015-02-26T00:00:00 | 27,580 | 27,600 | 27,360 | 27,500 | 8,179,150 | 0 | 0 | 005930.KS |
2015-02-27T00:00:00 | 27,500 | 27,520 | 27,140 | 27,140 | 13,009,400 | 0 | 0 | 005930.KS |
2015-03-02T00:00:00 | 27,500 | 28,460 | 27,340 | 28,460 | 21,805,600 | 0 | 0 | 005930.KS |
2015-03-03T00:00:00 | 28,700 | 28,740 | 28,120 | 28,360 | 13,748,800 | 0 | 0 | 005930.KS |
2015-03-04T00:00:00 | 28,220 | 28,800 | 28,200 | 28,740 | 11,603,100 | 0 | 0 | 005930.KS |
2015-03-05T00:00:00 | 28,780 | 28,860 | 28,340 | 28,440 | 9,615,600 | 0 | 0 | 005930.KS |
2015-03-06T00:00:00 | 28,280 | 28,980 | 28,120 | 28,840 | 11,733,500 | 0 | 0 | 005930.KS |
2015-03-09T00:00:00 | 28,800 | 28,800 | 28,400 | 28,400 | 7,814,600 | 0 | 0 | 005930.KS |
2015-03-10T00:00:00 | 28,680 | 28,860 | 28,400 | 28,420 | 10,419,850 | 0 | 0 | 005930.KS |
2015-03-11T00:00:00 | 28,380 | 29,580 | 28,360 | 29,480 | 21,108,650 | 0 | 0 | 005930.KS |
2015-03-12T00:00:00 | 29,200 | 29,460 | 28,940 | 28,940 | 19,153,200 | 0 | 0 | 005930.KS |
2015-03-13T00:00:00 | 29,220 | 29,580 | 29,100 | 29,140 | 9,413,100 | 0 | 0 | 005930.KS |
2015-03-16T00:00:00 | 29,160 | 29,740 | 29,100 | 29,400 | 8,974,550 | 0 | 0 | 005930.KS |
2015-03-17T00:00:00 | 29,400 | 30,000 | 29,200 | 29,940 | 13,661,150 | 0 | 0 | 005930.KS |
2015-03-18T00:00:00 | 29,920 | 30,120 | 29,720 | 30,060 | 12,464,350 | 0 | 0 | 005930.KS |
2015-03-19T00:00:00 | 30,200 | 30,200 | 29,400 | 29,400 | 13,225,800 | 0 | 0 | 005930.KS |
2015-03-20T00:00:00 | 29,500 | 29,600 | 29,200 | 29,280 | 12,704,950 | 0 | 0 | 005930.KS |
2015-03-23T00:00:00 | 29,240 | 29,480 | 29,160 | 29,340 | 8,122,900 | 0 | 0 | 005930.KS |
2015-03-24T00:00:00 | 29,100 | 29,560 | 29,100 | 29,520 | 9,113,150 | 0 | 0 | 005930.KS |
2015-03-25T00:00:00 | 29,740 | 29,760 | 29,440 | 29,700 | 9,369,050 | 0 | 0 | 005930.KS |
2015-03-26T00:00:00 | 29,000 | 29,120 | 28,420 | 28,420 | 21,005,950 | 0 | 0 | 005930.KS |
2015-03-27T00:00:00 | 28,300 | 28,960 | 28,300 | 28,420 | 16,065,800 | 0 | 0 | 005930.KS |
2015-03-30T00:00:00 | 28,500 | 28,680 | 28,240 | 28,560 | 8,955,500 | 0 | 0 | 005930.KS |
2015-03-31T00:00:00 | 28,980 | 29,040 | 28,600 | 28,820 | 9,842,650 | 0 | 0 | 005930.KS |
2015-04-01T00:00:00 | 28,740 | 28,740 | 28,400 | 28,460 | 7,266,050 | 0 | 0 | 005930.KS |
2015-04-02T00:00:00 | 28,680 | 28,800 | 28,460 | 28,680 | 6,903,400 | 0 | 0 | 005930.KS |
2015-04-03T00:00:00 | 28,680 | 28,800 | 28,400 | 28,680 | 6,270,150 | 0 | 0 | 005930.KS |
2015-04-06T00:00:00 | 28,860 | 29,800 | 28,700 | 29,400 | 10,582,600 | 0 | 0 | 005930.KS |
2015-04-07T00:00:00 | 29,560 | 29,700 | 29,240 | 29,240 | 9,526,050 | 0 | 0 | 005930.KS |
2015-04-08T00:00:00 | 29,400 | 29,700 | 29,200 | 29,580 | 7,773,400 | 0 | 0 | 005930.KS |
2015-04-09T00:00:00 | 29,400 | 29,780 | 29,400 | 29,660 | 9,107,550 | 0 | 0 | 005930.KS |
2015-04-10T00:00:00 | 29,600 | 29,880 | 29,560 | 29,800 | 9,960,100 | 0 | 0 | 005930.KS |
2015-04-13T00:00:00 | 29,580 | 29,820 | 29,360 | 29,580 | 10,293,300 | 0 | 0 | 005930.KS |
2015-04-14T00:00:00 | 29,700 | 29,700 | 29,300 | 29,480 | 9,429,750 | 0 | 0 | 005930.KS |
2015-04-15T00:00:00 | 29,200 | 29,400 | 28,540 | 28,920 | 13,551,050 | 0 | 0 | 005930.KS |
2015-04-16T00:00:00 | 29,240 | 29,540 | 28,940 | 29,540 | 10,762,350 | 0 | 0 | 005930.KS |
2015-04-17T00:00:00 | 29,540 | 29,560 | 28,940 | 29,000 | 10,172,300 | 0 | 0 | 005930.KS |
2015-04-20T00:00:00 | 28,920 | 28,960 | 28,460 | 28,600 | 12,394,900 | 0 | 0 | 005930.KS |
2015-04-21T00:00:00 | 28,420 | 28,900 | 28,400 | 28,880 | 11,852,650 | 0 | 0 | 005930.KS |
2015-04-22T00:00:00 | 28,880 | 29,460 | 28,720 | 29,220 | 12,655,550 | 0 | 0 | 005930.KS |
2015-04-23T00:00:00 | 29,400 | 29,400 | 28,800 | 29,020 | 9,245,150 | 0 | 0 | 005930.KS |
2015-04-24T00:00:00 | 28,980 | 29,100 | 28,000 | 28,200 | 19,089,900 | 0 | 0 | 005930.KS |
2015-04-27T00:00:00 | 28,200 | 28,220 | 27,500 | 27,900 | 16,517,150 | 0 | 0 | 005930.KS |
2015-04-28T00:00:00 | 27,800 | 28,000 | 27,180 | 27,320 | 15,697,300 | 0 | 0 | 005930.KS |
2015-04-29T00:00:00 | 27,340 | 27,880 | 27,280 | 27,700 | 10,895,650 | 0 | 0 | 005930.KS |
2015-04-30T00:00:00 | 27,700 | 28,360 | 27,580 | 28,200 | 18,352,850 | 0 | 0 | 005930.KS |
2015-05-04T00:00:00 | 28,140 | 28,460 | 27,940 | 28,000 | 8,283,700 | 0 | 0 | 005930.KS |
2015-05-06T00:00:00 | 27,800 | 27,820 | 27,120 | 27,240 | 13,270,500 | 0 | 0 | 005930.KS |
2015-05-07T00:00:00 | 27,240 | 27,500 | 27,080 | 27,400 | 10,257,400 | 0 | 0 | 005930.KS |
2015-05-08T00:00:00 | 27,320 | 27,400 | 26,760 | 26,760 | 9,488,100 | 0 | 0 | 005930.KS |
2015-05-11T00:00:00 | 27,200 | 27,200 | 26,720 | 26,720 | 9,640,450 | 0 | 0 | 005930.KS |
2015-05-12T00:00:00 | 26,900 | 27,060 | 26,480 | 26,620 | 10,633,200 | 0 | 0 | 005930.KS |
2015-05-13T00:00:00 | 26,980 | 26,980 | 26,520 | 26,660 | 9,877,250 | 0 | 0 | 005930.KS |
2015-05-14T00:00:00 | 26,820 | 26,860 | 26,560 | 26,800 | 8,488,500 | 0 | 0 | 005930.KS |
2015-05-15T00:00:00 | 27,100 | 27,120 | 26,420 | 26,520 | 8,922,350 | 0 | 0 | 005930.KS |
2015-05-18T00:00:00 | 26,700 | 26,700 | 26,180 | 26,400 | 9,626,850 | 0 | 0 | 005930.KS |
2015-05-19T00:00:00 | 26,420 | 27,100 | 26,140 | 26,760 | 8,680,900 | 0 | 0 | 005930.KS |
2015-05-20T00:00:00 | 26,980 | 27,400 | 26,820 | 27,320 | 10,291,450 | 0 | 0 | 005930.KS |
2015-05-21T00:00:00 | 27,420 | 27,440 | 26,880 | 27,040 | 7,210,600 | 0 | 0 | 005930.KS |
2015-05-22T00:00:00 | 27,060 | 27,060 | 26,700 | 27,000 | 8,195,800 | 0 | 0 | 005930.KS |
2015-05-26T00:00:00 | 27,320 | 27,380 | 26,720 | 27,240 | 10,034,150 | 0 | 0 | 005930.KS |
2015-05-27T00:00:00 | 27,200 | 27,320 | 26,260 | 26,280 | 17,265,450 | 0 | 0 | 005930.KS |
2015-05-28T00:00:00 | 26,340 | 26,420 | 26,020 | 26,180 | 15,048,150 | 0 | 0 | 005930.KS |
2015-05-29T00:00:00 | 26,400 | 26,420 | 25,940 | 26,140 | 17,380,750 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.