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 |
|---|---|---|---|---|---|---|---|---|
2015-06-01T00:00:00 | 26,000 | 26,020 | 25,760 | 25,820 | 10,921,950 | 0 | 0 | 005930.KS |
2015-06-02T00:00:00 | 26,000 | 26,060 | 25,760 | 26,060 | 8,757,550 | 0 | 0 | 005930.KS |
2015-06-03T00:00:00 | 26,060 | 26,320 | 25,300 | 25,460 | 11,769,400 | 0 | 0 | 005930.KS |
2015-06-04T00:00:00 | 26,300 | 26,820 | 26,100 | 26,740 | 19,411,950 | 0 | 0 | 005930.KS |
2015-06-05T00:00:00 | 26,500 | 27,100 | 26,400 | 26,820 | 9,828,150 | 0 | 0 | 005930.KS |
2015-06-08T00:00:00 | 26,900 | 26,940 | 26,260 | 26,280 | 10,118,950 | 0 | 0 | 005930.KS |
2015-06-09T00:00:00 | 26,000 | 26,200 | 25,360 | 25,640 | 13,735,250 | 0 | 0 | 005930.KS |
2015-06-10T00:00:00 | 25,640 | 25,880 | 25,240 | 25,240 | 12,501,700 | 0 | 0 | 005930.KS |
2015-06-11T00:00:00 | 25,260 | 25,480 | 25,060 | 25,140 | 15,314,050 | 0 | 0 | 005930.KS |
2015-06-12T00:00:00 | 25,560 | 25,740 | 25,280 | 25,540 | 11,741,500 | 0 | 0 | 005930.KS |
2015-06-15T00:00:00 | 25,100 | 25,480 | 25,100 | 25,400 | 8,067,800 | 0 | 0 | 005930.KS |
2015-06-16T00:00:00 | 25,400 | 25,480 | 24,900 | 25,100 | 12,767,600 | 0 | 0 | 005930.KS |
2015-06-17T00:00:00 | 25,000 | 25,320 | 24,800 | 25,080 | 9,452,300 | 0 | 0 | 005930.KS |
2015-06-18T00:00:00 | 25,180 | 25,580 | 25,020 | 25,300 | 8,247,600 | 0 | 0 | 005930.KS |
2015-06-19T00:00:00 | 25,320 | 25,560 | 25,200 | 25,320 | 7,094,750 | 0 | 0 | 005930.KS |
2015-06-22T00:00:00 | 25,820 | 25,920 | 25,520 | 25,620 | 6,370,900 | 0 | 0 | 005930.KS |
2015-06-23T00:00:00 | 26,180 | 26,560 | 25,820 | 26,420 | 10,159,000 | 0 | 0 | 005930.KS |
2015-06-24T00:00:00 | 26,000 | 26,220 | 25,820 | 26,040 | 10,198,000 | 0 | 0 | 005930.KS |
2015-06-25T00:00:00 | 25,800 | 26,060 | 25,380 | 25,380 | 10,695,800 | 0 | 0 | 005930.KS |
2015-06-26T00:00:00 | 25,040 | 25,800 | 25,040 | 25,560 | 10,347,500 | 0 | 0 | 005930.KS |
2015-06-29T00:00:00 | 25,380 | 25,700 | 25,120 | 25,620 | 11,519,950 | 20 | 0 | 005930.KS |
2015-06-30T00:00:00 | 25,520 | 25,700 | 25,320 | 25,360 | 9,870,350 | 0 | 0 | 005930.KS |
2015-07-01T00:00:00 | 25,360 | 26,040 | 25,180 | 25,900 | 8,324,900 | 0 | 0 | 005930.KS |
2015-07-02T00:00:00 | 25,720 | 26,080 | 25,700 | 25,980 | 8,223,000 | 0 | 0 | 005930.KS |
2015-07-03T00:00:00 | 25,740 | 25,880 | 25,340 | 25,360 | 7,130,200 | 0 | 0 | 005930.KS |
2015-07-06T00:00:00 | 25,060 | 25,200 | 24,460 | 24,600 | 10,099,950 | 0 | 0 | 005930.KS |
2015-07-07T00:00:00 | 24,400 | 25,180 | 24,400 | 24,800 | 12,478,250 | 0 | 0 | 005930.KS |
2015-07-08T00:00:00 | 24,800 | 25,020 | 24,640 | 24,780 | 11,780,950 | 0 | 0 | 005930.KS |
2015-07-09T00:00:00 | 24,600 | 25,300 | 24,520 | 25,300 | 14,030,500 | 0 | 0 | 005930.KS |
2015-07-10T00:00:00 | 25,140 | 25,320 | 24,960 | 25,180 | 9,573,400 | 0 | 0 | 005930.KS |
2015-07-13T00:00:00 | 25,000 | 25,440 | 24,900 | 25,320 | 7,672,050 | 0 | 0 | 005930.KS |
2015-07-14T00:00:00 | 25,300 | 25,400 | 24,420 | 24,500 | 19,989,700 | 0 | 0 | 005930.KS |
2015-07-15T00:00:00 | 24,500 | 24,760 | 24,480 | 24,700 | 8,370,650 | 0 | 0 | 005930.KS |
2015-07-16T00:00:00 | 24,460 | 25,740 | 24,460 | 25,640 | 11,173,450 | 0 | 0 | 005930.KS |
2015-07-17T00:00:00 | 26,000 | 26,220 | 25,560 | 26,100 | 14,861,650 | 0 | 0 | 005930.KS |
2015-07-20T00:00:00 | 25,820 | 26,080 | 25,460 | 25,500 | 6,446,400 | 0 | 0 | 005930.KS |
2015-07-21T00:00:00 | 25,500 | 25,540 | 24,940 | 25,260 | 9,702,750 | 0 | 0 | 005930.KS |
2015-07-22T00:00:00 | 24,880 | 25,200 | 24,700 | 25,060 | 13,416,150 | 0 | 0 | 005930.KS |
2015-07-23T00:00:00 | 24,880 | 25,060 | 24,680 | 24,680 | 10,448,250 | 0 | 0 | 005930.KS |
2015-07-24T00:00:00 | 24,540 | 24,760 | 24,480 | 24,580 | 9,829,200 | 0 | 0 | 005930.KS |
2015-07-27T00:00:00 | 24,580 | 24,940 | 24,560 | 24,600 | 12,152,000 | 0 | 0 | 005930.KS |
2015-07-28T00:00:00 | 24,480 | 25,020 | 24,380 | 24,600 | 13,381,350 | 0 | 0 | 005930.KS |
2015-07-29T00:00:00 | 25,000 | 25,500 | 24,620 | 25,260 | 13,734,450 | 0 | 0 | 005930.KS |
2015-07-30T00:00:00 | 25,160 | 25,200 | 24,300 | 24,300 | 15,419,600 | 0 | 0 | 005930.KS |
2015-07-31T00:00:00 | 24,400 | 24,440 | 23,500 | 23,700 | 19,579,450 | 0 | 0 | 005930.KS |
2015-08-03T00:00:00 | 23,680 | 23,680 | 23,320 | 23,500 | 9,844,550 | 0 | 0 | 005930.KS |
2015-08-04T00:00:00 | 23,500 | 23,740 | 23,400 | 23,640 | 12,844,350 | 0 | 0 | 005930.KS |
2015-08-05T00:00:00 | 23,640 | 23,640 | 23,160 | 23,180 | 12,802,500 | 0 | 0 | 005930.KS |
2015-08-06T00:00:00 | 23,100 | 23,120 | 22,300 | 22,300 | 20,199,050 | 0 | 0 | 005930.KS |
2015-08-07T00:00:00 | 22,400 | 22,740 | 22,300 | 22,720 | 13,787,100 | 0 | 0 | 005930.KS |
2015-08-10T00:00:00 | 22,800 | 22,840 | 22,600 | 22,820 | 5,722,500 | 0 | 0 | 005930.KS |
2015-08-11T00:00:00 | 23,020 | 23,580 | 22,960 | 23,140 | 11,664,300 | 0 | 0 | 005930.KS |
2015-08-12T00:00:00 | 23,000 | 23,280 | 22,800 | 23,080 | 11,154,000 | 0 | 0 | 005930.KS |
2015-08-13T00:00:00 | 23,060 | 23,060 | 22,760 | 22,800 | 7,520,550 | 0 | 0 | 005930.KS |
2015-08-14T00:00:00 | 22,800 | 22,800 | 22,800 | 22,800 | 0 | 0 | 0 | 005930.KS |
2015-08-17T00:00:00 | 22,800 | 22,820 | 22,080 | 22,080 | 11,360,850 | 0 | 0 | 005930.KS |
2015-08-18T00:00:00 | 22,360 | 22,820 | 22,340 | 22,620 | 11,583,600 | 0 | 0 | 005930.KS |
2015-08-19T00:00:00 | 23,380 | 23,520 | 22,820 | 23,080 | 20,070,750 | 0 | 0 | 005930.KS |
2015-08-20T00:00:00 | 23,260 | 23,420 | 22,600 | 22,780 | 10,805,950 | 0 | 0 | 005930.KS |
2015-08-21T00:00:00 | 21,980 | 22,560 | 21,920 | 22,020 | 20,442,550 | 0 | 0 | 005930.KS |
2015-08-24T00:00:00 | 21,760 | 22,300 | 20,660 | 21,580 | 22,429,600 | 0 | 0 | 005930.KS |
2015-08-25T00:00:00 | 21,580 | 22,140 | 21,340 | 21,580 | 19,625,950 | 0 | 0 | 005930.KS |
2015-08-26T00:00:00 | 21,360 | 21,480 | 21,000 | 21,340 | 27,947,600 | 0 | 0 | 005930.KS |
2015-08-27T00:00:00 | 21,640 | 21,720 | 21,260 | 21,340 | 24,769,400 | 0 | 0 | 005930.KS |
2015-08-28T00:00:00 | 21,720 | 21,720 | 21,460 | 21,620 | 23,111,150 | 0 | 0 | 005930.KS |
2015-08-31T00:00:00 | 21,420 | 21,780 | 21,040 | 21,780 | 20,415,450 | 0 | 0 | 005930.KS |
2015-09-01T00:00:00 | 21,780 | 21,960 | 21,620 | 21,700 | 12,018,600 | 0 | 0 | 005930.KS |
2015-09-02T00:00:00 | 21,380 | 21,900 | 21,300 | 21,800 | 15,634,150 | 0 | 0 | 005930.KS |
2015-09-03T00:00:00 | 22,040 | 22,500 | 21,860 | 22,440 | 15,200,350 | 0 | 0 | 005930.KS |
2015-09-04T00:00:00 | 22,440 | 22,880 | 22,360 | 22,580 | 12,570,650 | 0 | 0 | 005930.KS |
2015-09-07T00:00:00 | 22,580 | 22,580 | 22,100 | 22,240 | 9,590,250 | 0 | 0 | 005930.KS |
2015-09-08T00:00:00 | 22,260 | 22,720 | 22,120 | 22,620 | 9,116,500 | 0 | 0 | 005930.KS |
2015-09-09T00:00:00 | 22,920 | 22,940 | 22,720 | 22,940 | 12,968,800 | 0 | 0 | 005930.KS |
2015-09-10T00:00:00 | 22,600 | 22,780 | 22,360 | 22,680 | 18,128,400 | 0 | 0 | 005930.KS |
2015-09-11T00:00:00 | 22,520 | 22,660 | 22,300 | 22,300 | 10,208,350 | 0 | 0 | 005930.KS |
2015-09-14T00:00:00 | 22,400 | 22,480 | 22,200 | 22,480 | 8,353,650 | 0 | 0 | 005930.KS |
2015-09-15T00:00:00 | 22,280 | 22,560 | 22,260 | 22,460 | 11,647,800 | 0 | 0 | 005930.KS |
2015-09-16T00:00:00 | 22,420 | 23,140 | 22,420 | 23,040 | 17,188,150 | 0 | 0 | 005930.KS |
2015-09-17T00:00:00 | 23,060 | 23,140 | 22,880 | 23,140 | 13,698,000 | 0 | 0 | 005930.KS |
2015-09-18T00:00:00 | 22,900 | 23,840 | 22,700 | 23,800 | 21,813,500 | 0 | 0 | 005930.KS |
2015-09-21T00:00:00 | 23,260 | 23,460 | 23,000 | 23,000 | 10,267,950 | 0 | 0 | 005930.KS |
2015-09-22T00:00:00 | 22,860 | 23,000 | 22,600 | 22,900 | 12,533,750 | 0 | 0 | 005930.KS |
2015-09-23T00:00:00 | 22,880 | 22,880 | 22,500 | 22,620 | 9,882,450 | 0 | 0 | 005930.KS |
2015-09-24T00:00:00 | 22,520 | 22,700 | 22,500 | 22,520 | 6,636,050 | 0 | 0 | 005930.KS |
2015-09-25T00:00:00 | 22,400 | 22,500 | 22,180 | 22,240 | 10,458,000 | 0 | 0 | 005930.KS |
2015-09-30T00:00:00 | 22,000 | 22,680 | 21,800 | 22,680 | 22,946,800 | 0 | 0 | 005930.KS |
2015-10-01T00:00:00 | 22,800 | 22,900 | 22,420 | 22,680 | 12,052,050 | 0 | 0 | 005930.KS |
2015-10-02T00:00:00 | 22,240 | 22,660 | 22,240 | 22,380 | 13,715,100 | 0 | 0 | 005930.KS |
2015-10-05T00:00:00 | 22,380 | 22,620 | 22,300 | 22,300 | 12,096,750 | 0 | 0 | 005930.KS |
2015-10-06T00:00:00 | 22,600 | 23,100 | 22,540 | 23,020 | 19,149,350 | 0 | 0 | 005930.KS |
2015-10-07T00:00:00 | 23,960 | 25,040 | 23,720 | 25,020 | 39,975,100 | 0 | 0 | 005930.KS |
2015-10-08T00:00:00 | 25,000 | 25,580 | 25,000 | 25,400 | 28,533,850 | 0 | 0 | 005930.KS |
2015-10-12T00:00:00 | 25,200 | 25,260 | 24,940 | 25,200 | 18,948,700 | 0 | 0 | 005930.KS |
2015-10-13T00:00:00 | 25,200 | 25,440 | 24,960 | 25,040 | 9,900,000 | 0 | 0 | 005930.KS |
2015-10-14T00:00:00 | 24,960 | 25,200 | 24,740 | 25,080 | 8,752,550 | 0 | 0 | 005930.KS |
2015-10-15T00:00:00 | 24,880 | 25,640 | 24,860 | 25,380 | 12,425,150 | 0 | 0 | 005930.KS |
2015-10-16T00:00:00 | 25,300 | 25,380 | 25,180 | 25,300 | 7,198,400 | 0 | 0 | 005930.KS |
2015-10-19T00:00:00 | 25,140 | 25,300 | 24,980 | 25,120 | 5,853,500 | 0 | 0 | 005930.KS |
2015-10-20T00:00:00 | 25,200 | 25,460 | 25,120 | 25,320 | 7,517,350 | 0 | 0 | 005930.KS |
2015-10-21T00:00:00 | 25,300 | 25,640 | 25,180 | 25,400 | 6,978,350 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.