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 |
|---|---|---|---|---|---|---|---|---|
2015-10-22T00:00:00 | 25,600 | 25,900 | 25,380 | 25,600 | 11,533,650 | 0 | 0 | 005930.KS |
2015-10-23T00:00:00 | 26,000 | 26,000 | 25,560 | 25,780 | 13,153,550 | 0 | 0 | 005930.KS |
2015-10-26T00:00:00 | 25,960 | 25,960 | 25,440 | 25,840 | 7,608,250 | 0 | 0 | 005930.KS |
2015-10-27T00:00:00 | 25,640 | 25,980 | 25,620 | 25,960 | 6,612,050 | 0 | 0 | 005930.KS |
2015-10-28T00:00:00 | 25,880 | 26,160 | 25,820 | 26,160 | 13,565,150 | 0 | 0 | 005930.KS |
2015-10-29T00:00:00 | 26,600 | 27,840 | 26,480 | 26,500 | 31,523,550 | 0 | 0 | 005930.KS |
2015-10-30T00:00:00 | 26,900 | 27,800 | 26,820 | 27,440 | 25,469,250 | 0 | 0 | 005930.KS |
2015-11-02T00:00:00 | 27,700 | 27,860 | 27,480 | 27,660 | 19,327,300 | 0 | 0 | 005930.KS |
2015-11-03T00:00:00 | 27,620 | 27,620 | 27,000 | 27,040 | 15,092,000 | 0 | 0 | 005930.KS |
2015-11-04T00:00:00 | 27,040 | 27,220 | 26,520 | 26,600 | 14,053,500 | 0 | 0 | 005930.KS |
2015-11-05T00:00:00 | 26,600 | 27,080 | 26,600 | 26,840 | 8,652,100 | 0 | 0 | 005930.KS |
2015-11-06T00:00:00 | 26,860 | 26,960 | 26,600 | 26,760 | 8,216,100 | 0 | 0 | 005930.KS |
2015-11-09T00:00:00 | 26,760 | 26,880 | 26,420 | 26,880 | 9,283,050 | 0 | 0 | 005930.KS |
2015-11-10T00:00:00 | 26,720 | 26,820 | 26,280 | 26,420 | 9,877,550 | 0 | 0 | 005930.KS |
2015-11-11T00:00:00 | 26,420 | 26,900 | 26,420 | 26,660 | 7,022,450 | 0 | 0 | 005930.KS |
2015-11-12T00:00:00 | 26,660 | 26,680 | 26,340 | 26,340 | 7,870,850 | 0 | 0 | 005930.KS |
2015-11-13T00:00:00 | 26,340 | 26,340 | 26,000 | 26,000 | 8,883,850 | 0 | 0 | 005930.KS |
2015-11-16T00:00:00 | 25,820 | 25,820 | 25,260 | 25,260 | 13,785,250 | 0 | 0 | 005930.KS |
2015-11-17T00:00:00 | 25,500 | 25,800 | 25,400 | 25,400 | 9,309,200 | 0 | 0 | 005930.KS |
2015-11-18T00:00:00 | 25,440 | 25,800 | 25,440 | 25,620 | 8,386,750 | 0 | 0 | 005930.KS |
2015-11-19T00:00:00 | 25,800 | 25,800 | 25,420 | 25,780 | 9,642,500 | 0 | 0 | 005930.KS |
2015-11-20T00:00:00 | 25,780 | 25,920 | 25,560 | 25,700 | 8,436,000 | 0 | 0 | 005930.KS |
2015-11-23T00:00:00 | 25,700 | 26,040 | 25,620 | 25,640 | 9,941,000 | 0 | 0 | 005930.KS |
2015-11-24T00:00:00 | 25,640 | 26,100 | 25,640 | 25,980 | 7,978,000 | 0 | 0 | 005930.KS |
2015-11-25T00:00:00 | 26,000 | 26,200 | 25,980 | 25,980 | 7,131,350 | 0 | 0 | 005930.KS |
2015-11-26T00:00:00 | 25,980 | 26,800 | 25,980 | 26,700 | 9,290,000 | 0 | 0 | 005930.KS |
2015-11-27T00:00:00 | 26,900 | 26,980 | 26,540 | 26,540 | 8,492,700 | 0 | 0 | 005930.KS |
2015-11-30T00:00:00 | 26,500 | 26,500 | 25,680 | 25,680 | 26,700,300 | 0 | 0 | 005930.KS |
2015-12-01T00:00:00 | 25,880 | 26,440 | 25,760 | 26,420 | 12,605,650 | 0 | 0 | 005930.KS |
2015-12-02T00:00:00 | 26,420 | 26,440 | 25,880 | 26,000 | 11,481,400 | 0 | 0 | 005930.KS |
2015-12-03T00:00:00 | 25,900 | 25,940 | 25,720 | 25,800 | 8,334,750 | 0 | 0 | 005930.KS |
2015-12-04T00:00:00 | 25,500 | 25,600 | 25,340 | 25,380 | 9,635,550 | 0 | 0 | 005930.KS |
2015-12-07T00:00:00 | 25,380 | 25,500 | 25,240 | 25,240 | 9,805,350 | 0 | 0 | 005930.KS |
2015-12-08T00:00:00 | 25,240 | 25,440 | 25,240 | 25,240 | 6,916,100 | 0 | 0 | 005930.KS |
2015-12-09T00:00:00 | 25,240 | 25,500 | 25,240 | 25,260 | 9,090,600 | 0 | 0 | 005930.KS |
2015-12-10T00:00:00 | 25,260 | 25,860 | 25,260 | 25,660 | 15,193,350 | 0 | 0 | 005930.KS |
2015-12-11T00:00:00 | 25,660 | 25,900 | 25,440 | 25,680 | 10,336,450 | 0 | 0 | 005930.KS |
2015-12-14T00:00:00 | 25,460 | 25,460 | 25,100 | 25,220 | 11,140,050 | 0 | 0 | 005930.KS |
2015-12-15T00:00:00 | 25,220 | 25,600 | 25,200 | 25,540 | 8,774,700 | 0 | 0 | 005930.KS |
2015-12-16T00:00:00 | 25,560 | 26,200 | 25,560 | 25,980 | 10,398,100 | 0 | 0 | 005930.KS |
2015-12-17T00:00:00 | 26,020 | 26,160 | 25,500 | 25,800 | 8,733,850 | 0 | 0 | 005930.KS |
2015-12-18T00:00:00 | 25,300 | 25,760 | 25,280 | 25,560 | 8,418,450 | 0 | 0 | 005930.KS |
2015-12-21T00:00:00 | 25,560 | 25,700 | 25,220 | 25,600 | 8,023,300 | 0 | 0 | 005930.KS |
2015-12-22T00:00:00 | 25,600 | 25,840 | 25,340 | 25,840 | 10,309,600 | 0 | 0 | 005930.KS |
2015-12-23T00:00:00 | 25,840 | 25,980 | 25,640 | 25,900 | 10,357,400 | 0 | 0 | 005930.KS |
2015-12-24T00:00:00 | 25,900 | 26,000 | 25,700 | 25,700 | 7,807,550 | 0 | 0 | 005930.KS |
2015-12-28T00:00:00 | 25,700 | 25,780 | 25,320 | 25,320 | 11,361,500 | 0 | 0 | 005930.KS |
2015-12-29T00:00:00 | 25,300 | 25,320 | 24,820 | 25,080 | 11,647,200 | 400 | 0 | 005930.KS |
2015-12-30T00:00:00 | 25,200 | 25,440 | 25,080 | 25,200 | 10,197,900 | 0 | 0 | 005930.KS |
2016-01-04T00:00:00 | 25,200 | 25,200 | 24,100 | 24,100 | 15,346,950 | 0 | 0 | 005930.KS |
2016-01-05T00:00:00 | 24,040 | 24,360 | 23,720 | 24,160 | 10,800,100 | 0 | 0 | 005930.KS |
2016-01-06T00:00:00 | 24,160 | 24,160 | 23,360 | 23,500 | 18,337,600 | 0 | 0 | 005930.KS |
2016-01-07T00:00:00 | 23,320 | 23,660 | 23,020 | 23,260 | 14,119,400 | 0 | 0 | 005930.KS |
2016-01-08T00:00:00 | 23,260 | 23,720 | 23,260 | 23,420 | 12,888,150 | 0 | 0 | 005930.KS |
2016-01-11T00:00:00 | 23,120 | 23,320 | 22,920 | 23,040 | 12,063,850 | 0 | 0 | 005930.KS |
2016-01-12T00:00:00 | 22,960 | 23,320 | 22,880 | 22,920 | 10,314,150 | 0 | 0 | 005930.KS |
2016-01-13T00:00:00 | 23,060 | 23,180 | 22,960 | 22,960 | 7,165,800 | 0 | 0 | 005930.KS |
2016-01-14T00:00:00 | 22,620 | 22,840 | 22,620 | 22,760 | 10,451,100 | 0 | 0 | 005930.KS |
2016-01-15T00:00:00 | 22,800 | 23,040 | 22,480 | 22,640 | 10,473,200 | 0 | 0 | 005930.KS |
2016-01-18T00:00:00 | 21,760 | 22,660 | 21,760 | 22,520 | 16,010,700 | 0 | 0 | 005930.KS |
2016-01-19T00:00:00 | 22,560 | 23,420 | 22,560 | 23,420 | 10,362,100 | 0 | 0 | 005930.KS |
2016-01-20T00:00:00 | 23,200 | 23,200 | 22,640 | 22,760 | 8,352,600 | 0 | 0 | 005930.KS |
2016-01-21T00:00:00 | 22,660 | 23,100 | 22,500 | 22,620 | 9,517,600 | 0 | 0 | 005930.KS |
2016-01-22T00:00:00 | 22,900 | 23,360 | 22,900 | 23,360 | 7,376,400 | 0 | 0 | 005930.KS |
2016-01-25T00:00:00 | 23,440 | 23,520 | 23,120 | 23,240 | 7,995,650 | 0 | 0 | 005930.KS |
2016-01-26T00:00:00 | 23,100 | 23,140 | 22,720 | 22,740 | 7,619,950 | 0 | 0 | 005930.KS |
2016-01-27T00:00:00 | 22,520 | 23,500 | 22,520 | 23,500 | 13,811,850 | 0 | 0 | 005930.KS |
2016-01-28T00:00:00 | 23,280 | 23,360 | 22,780 | 22,900 | 15,795,600 | 0 | 0 | 005930.KS |
2016-01-29T00:00:00 | 22,800 | 23,000 | 22,320 | 23,000 | 21,849,150 | 0 | 0 | 005930.KS |
2016-02-01T00:00:00 | 23,040 | 23,260 | 23,020 | 23,260 | 12,998,950 | 0 | 0 | 005930.KS |
2016-02-02T00:00:00 | 23,220 | 23,320 | 22,940 | 23,120 | 8,317,400 | 0 | 0 | 005930.KS |
2016-02-03T00:00:00 | 23,000 | 23,040 | 22,740 | 22,920 | 8,725,350 | 0 | 0 | 005930.KS |
2016-02-04T00:00:00 | 23,000 | 23,220 | 22,960 | 23,120 | 12,397,950 | 0 | 0 | 005930.KS |
2016-02-05T00:00:00 | 23,120 | 23,380 | 23,120 | 23,280 | 9,404,700 | 0 | 0 | 005930.KS |
2016-02-11T00:00:00 | 22,360 | 22,740 | 22,360 | 22,600 | 15,263,100 | 0 | 0 | 005930.KS |
2016-02-12T00:00:00 | 22,600 | 23,020 | 22,440 | 22,600 | 12,811,600 | 0 | 0 | 005930.KS |
2016-02-15T00:00:00 | 23,080 | 23,200 | 22,880 | 23,080 | 9,157,300 | 0 | 0 | 005930.KS |
2016-02-16T00:00:00 | 23,160 | 23,580 | 23,140 | 23,360 | 9,020,050 | 0 | 0 | 005930.KS |
2016-02-17T00:00:00 | 23,580 | 24,020 | 23,380 | 23,700 | 12,303,100 | 0 | 0 | 005930.KS |
2016-02-18T00:00:00 | 24,060 | 24,060 | 23,560 | 23,740 | 11,124,050 | 0 | 0 | 005930.KS |
2016-02-19T00:00:00 | 23,740 | 23,900 | 23,480 | 23,800 | 8,842,600 | 0 | 0 | 005930.KS |
2016-02-22T00:00:00 | 23,800 | 23,840 | 23,320 | 23,500 | 8,744,950 | 0 | 0 | 005930.KS |
2016-02-23T00:00:00 | 23,580 | 23,780 | 23,460 | 23,620 | 7,383,700 | 0 | 0 | 005930.KS |
2016-02-24T00:00:00 | 23,560 | 23,580 | 23,220 | 23,440 | 7,024,200 | 0 | 0 | 005930.KS |
2016-02-25T00:00:00 | 23,440 | 23,740 | 23,440 | 23,580 | 6,681,750 | 0 | 0 | 005930.KS |
2016-02-26T00:00:00 | 23,600 | 23,740 | 23,440 | 23,440 | 8,867,200 | 0 | 0 | 005930.KS |
2016-02-29T00:00:00 | 23,580 | 23,880 | 23,520 | 23,560 | 14,434,000 | 0 | 0 | 005930.KS |
2016-03-02T00:00:00 | 24,000 | 24,140 | 23,920 | 23,940 | 11,818,600 | 0 | 0 | 005930.KS |
2016-03-03T00:00:00 | 24,260 | 24,400 | 24,040 | 24,400 | 10,949,550 | 0 | 0 | 005930.KS |
2016-03-04T00:00:00 | 24,400 | 24,560 | 24,040 | 24,300 | 10,074,500 | 0 | 0 | 005930.KS |
2016-03-07T00:00:00 | 24,400 | 24,620 | 24,300 | 24,460 | 6,568,800 | 0 | 0 | 005930.KS |
2016-03-08T00:00:00 | 24,460 | 24,480 | 23,720 | 23,840 | 10,810,100 | 0 | 0 | 005930.KS |
2016-03-09T00:00:00 | 23,760 | 23,980 | 23,540 | 23,880 | 9,169,000 | 0 | 0 | 005930.KS |
2016-03-10T00:00:00 | 24,160 | 24,720 | 24,020 | 24,500 | 14,177,000 | 0 | 0 | 005930.KS |
2016-03-11T00:00:00 | 24,500 | 25,060 | 24,320 | 24,980 | 13,361,250 | 0 | 0 | 005930.KS |
2016-03-14T00:00:00 | 25,340 | 25,460 | 24,980 | 25,100 | 10,857,700 | 0 | 0 | 005930.KS |
2016-03-15T00:00:00 | 25,100 | 25,280 | 24,920 | 25,060 | 8,640,400 | 0 | 0 | 005930.KS |
2016-03-16T00:00:00 | 25,120 | 25,260 | 25,060 | 25,120 | 7,342,800 | 0 | 0 | 005930.KS |
2016-03-17T00:00:00 | 25,300 | 25,920 | 25,140 | 25,260 | 12,343,450 | 0 | 0 | 005930.KS |
2016-03-18T00:00:00 | 25,560 | 25,560 | 25,260 | 25,460 | 11,265,700 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.