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 |
|---|---|---|---|---|---|---|---|---|
2016-03-21T00:00:00 | 25,480 | 25,580 | 25,160 | 25,340 | 9,058,500 | 0 | 0 | 005930.KS |
2016-03-22T00:00:00 | 25,340 | 25,580 | 25,240 | 25,380 | 10,143,600 | 0 | 0 | 005930.KS |
2016-03-23T00:00:00 | 25,380 | 25,580 | 25,240 | 25,580 | 9,870,900 | 0 | 0 | 005930.KS |
2016-03-24T00:00:00 | 25,580 | 25,800 | 25,320 | 25,640 | 10,939,750 | 0 | 0 | 005930.KS |
2016-03-25T00:00:00 | 25,660 | 25,800 | 25,560 | 25,760 | 7,172,300 | 0 | 0 | 005930.KS |
2016-03-28T00:00:00 | 25,760 | 26,000 | 25,760 | 25,880 | 6,060,900 | 0 | 0 | 005930.KS |
2016-03-29T00:00:00 | 25,880 | 26,000 | 25,700 | 25,800 | 8,622,700 | 0 | 0 | 005930.KS |
2016-03-30T00:00:00 | 26,200 | 26,420 | 26,040 | 26,160 | 13,380,250 | 0 | 0 | 005930.KS |
2016-03-31T00:00:00 | 26,120 | 26,280 | 25,960 | 26,240 | 19,130,750 | 0 | 0 | 005930.KS |
2016-04-01T00:00:00 | 25,980 | 26,180 | 25,420 | 25,580 | 13,557,800 | 0 | 0 | 005930.KS |
2016-04-04T00:00:00 | 25,580 | 26,100 | 25,580 | 26,100 | 9,402,300 | 0 | 0 | 005930.KS |
2016-04-05T00:00:00 | 25,980 | 25,980 | 25,200 | 25,200 | 11,815,950 | 0 | 0 | 005930.KS |
2016-04-06T00:00:00 | 25,380 | 25,820 | 25,360 | 25,700 | 9,211,700 | 0 | 0 | 005930.KS |
2016-04-07T00:00:00 | 26,000 | 26,000 | 25,160 | 25,380 | 12,939,750 | 0 | 0 | 005930.KS |
2016-04-08T00:00:00 | 25,380 | 25,380 | 24,800 | 24,920 | 12,593,400 | 0 | 0 | 005930.KS |
2016-04-11T00:00:00 | 24,920 | 25,420 | 24,920 | 25,320 | 6,034,650 | 0 | 0 | 005930.KS |
2016-04-12T00:00:00 | 25,400 | 25,620 | 25,320 | 25,500 | 6,702,700 | 0 | 0 | 005930.KS |
2016-04-14T00:00:00 | 26,000 | 26,040 | 25,780 | 26,000 | 16,766,350 | 0 | 0 | 005930.KS |
2016-04-15T00:00:00 | 26,180 | 26,200 | 25,800 | 26,000 | 6,829,950 | 0 | 0 | 005930.KS |
2016-04-18T00:00:00 | 25,900 | 26,100 | 25,840 | 25,980 | 6,423,700 | 0 | 0 | 005930.KS |
2016-04-19T00:00:00 | 25,880 | 25,920 | 25,660 | 25,760 | 7,238,300 | 0 | 0 | 005930.KS |
2016-04-20T00:00:00 | 25,640 | 26,000 | 25,640 | 25,980 | 8,598,600 | 0 | 0 | 005930.KS |
2016-04-21T00:00:00 | 26,000 | 26,020 | 25,760 | 25,880 | 7,254,450 | 0 | 0 | 005930.KS |
2016-04-22T00:00:00 | 25,880 | 25,880 | 25,540 | 25,600 | 5,741,500 | 0 | 0 | 005930.KS |
2016-04-25T00:00:00 | 25,700 | 25,700 | 25,420 | 25,620 | 4,597,850 | 0 | 0 | 005930.KS |
2016-04-26T00:00:00 | 25,700 | 26,100 | 25,660 | 25,920 | 8,345,050 | 0 | 0 | 005930.KS |
2016-04-27T00:00:00 | 25,880 | 26,000 | 25,720 | 26,000 | 8,297,300 | 0 | 0 | 005930.KS |
2016-04-28T00:00:00 | 26,000 | 26,000 | 25,220 | 25,300 | 14,653,450 | 0 | 0 | 005930.KS |
2016-04-29T00:00:00 | 25,200 | 25,340 | 24,840 | 24,900 | 16,253,900 | 0 | 0 | 005930.KS |
2016-05-02T00:00:00 | 24,940 | 25,240 | 24,900 | 25,000 | 7,027,600 | 0 | 0 | 005930.KS |
2016-05-03T00:00:00 | 25,340 | 25,400 | 25,120 | 25,220 | 7,903,300 | 0 | 0 | 005930.KS |
2016-05-04T00:00:00 | 25,440 | 25,800 | 25,240 | 25,800 | 14,702,750 | 0 | 0 | 005930.KS |
2016-05-09T00:00:00 | 25,800 | 26,000 | 25,700 | 25,980 | 13,718,100 | 0 | 0 | 005930.KS |
2016-05-10T00:00:00 | 25,980 | 26,000 | 25,760 | 25,920 | 8,559,550 | 0 | 0 | 005930.KS |
2016-05-11T00:00:00 | 25,920 | 25,980 | 25,740 | 25,840 | 8,834,400 | 0 | 0 | 005930.KS |
2016-05-12T00:00:00 | 25,840 | 25,840 | 25,500 | 25,620 | 7,615,100 | 0 | 0 | 005930.KS |
2016-05-13T00:00:00 | 25,620 | 25,620 | 25,020 | 25,060 | 12,284,900 | 0 | 0 | 005930.KS |
2016-05-16T00:00:00 | 25,060 | 25,260 | 24,940 | 24,960 | 11,720,150 | 0 | 0 | 005930.KS |
2016-05-17T00:00:00 | 24,980 | 25,300 | 24,980 | 25,280 | 9,183,550 | 0 | 0 | 005930.KS |
2016-05-18T00:00:00 | 25,280 | 25,420 | 25,100 | 25,360 | 9,169,600 | 0 | 0 | 005930.KS |
2016-05-19T00:00:00 | 25,360 | 25,540 | 25,320 | 25,400 | 10,012,450 | 0 | 0 | 005930.KS |
2016-05-20T00:00:00 | 25,400 | 25,600 | 25,380 | 25,380 | 7,960,550 | 0 | 0 | 005930.KS |
2016-05-23T00:00:00 | 25,380 | 25,720 | 25,380 | 25,720 | 8,112,550 | 0 | 0 | 005930.KS |
2016-05-24T00:00:00 | 25,720 | 25,780 | 25,360 | 25,420 | 10,434,600 | 0 | 0 | 005930.KS |
2016-05-25T00:00:00 | 25,660 | 25,960 | 25,480 | 25,900 | 11,862,750 | 0 | 0 | 005930.KS |
2016-05-26T00:00:00 | 25,980 | 26,060 | 25,900 | 25,920 | 12,653,650 | 0 | 0 | 005930.KS |
2016-05-27T00:00:00 | 26,000 | 26,020 | 25,460 | 25,640 | 13,744,550 | 0 | 0 | 005930.KS |
2016-05-30T00:00:00 | 25,940 | 25,940 | 25,480 | 25,600 | 10,315,350 | 0 | 0 | 005930.KS |
2016-05-31T00:00:00 | 25,600 | 26,000 | 25,360 | 25,840 | 62,527,700 | 0 | 0 | 005930.KS |
2016-06-01T00:00:00 | 25,960 | 26,820 | 25,900 | 26,660 | 23,504,000 | 0 | 0 | 005930.KS |
2016-06-02T00:00:00 | 27,000 | 27,440 | 26,920 | 27,300 | 23,806,950 | 0 | 0 | 005930.KS |
2016-06-03T00:00:00 | 27,400 | 27,580 | 27,280 | 27,540 | 17,066,200 | 0 | 0 | 005930.KS |
2016-06-07T00:00:00 | 27,720 | 28,040 | 27,600 | 27,960 | 23,142,150 | 0 | 0 | 005930.KS |
2016-06-08T00:00:00 | 28,380 | 28,380 | 27,780 | 28,120 | 18,808,100 | 0 | 0 | 005930.KS |
2016-06-09T00:00:00 | 28,160 | 28,600 | 28,120 | 28,600 | 25,768,750 | 0 | 0 | 005930.KS |
2016-06-10T00:00:00 | 28,480 | 28,500 | 28,080 | 28,120 | 14,484,050 | 0 | 0 | 005930.KS |
2016-06-13T00:00:00 | 27,920 | 27,920 | 27,240 | 27,420 | 15,248,300 | 0 | 0 | 005930.KS |
2016-06-14T00:00:00 | 27,420 | 27,720 | 27,380 | 27,600 | 12,273,050 | 0 | 0 | 005930.KS |
2016-06-15T00:00:00 | 27,700 | 28,320 | 27,660 | 28,260 | 15,334,450 | 0 | 0 | 005930.KS |
2016-06-16T00:00:00 | 28,260 | 28,340 | 27,900 | 28,180 | 14,621,550 | 0 | 0 | 005930.KS |
2016-06-17T00:00:00 | 28,200 | 28,700 | 28,200 | 28,520 | 16,419,700 | 0 | 0 | 005930.KS |
2016-06-20T00:00:00 | 28,540 | 28,960 | 28,520 | 28,620 | 13,515,800 | 0 | 0 | 005930.KS |
2016-06-21T00:00:00 | 28,640 | 28,980 | 28,520 | 28,960 | 10,020,550 | 0 | 0 | 005930.KS |
2016-06-22T00:00:00 | 28,920 | 29,000 | 28,620 | 28,900 | 8,948,250 | 0 | 0 | 005930.KS |
2016-06-23T00:00:00 | 28,880 | 28,900 | 28,540 | 28,600 | 11,256,300 | 0 | 0 | 005930.KS |
2016-06-24T00:00:00 | 28,900 | 28,900 | 27,200 | 28,000 | 20,552,600 | 0 | 0 | 005930.KS |
2016-06-27T00:00:00 | 28,000 | 28,100 | 27,700 | 27,960 | 11,839,000 | 0 | 0 | 005930.KS |
2016-06-28T00:00:00 | 27,800 | 28,080 | 27,580 | 27,980 | 10,718,950 | 0 | 0 | 005930.KS |
2016-06-29T00:00:00 | 28,160 | 28,240 | 27,820 | 27,920 | 10,527,050 | 20 | 0 | 005930.KS |
2016-06-30T00:00:00 | 28,160 | 28,900 | 27,940 | 28,500 | 13,671,700 | 0 | 0 | 005930.KS |
2016-07-01T00:00:00 | 28,540 | 29,580 | 28,540 | 29,320 | 14,393,600 | 0 | 0 | 005930.KS |
2016-07-04T00:00:00 | 29,280 | 29,480 | 29,020 | 29,320 | 7,995,000 | 0 | 0 | 005930.KS |
2016-07-05T00:00:00 | 29,320 | 29,500 | 29,240 | 29,380 | 7,870,350 | 0 | 0 | 005930.KS |
2016-07-06T00:00:00 | 28,940 | 29,040 | 28,240 | 28,420 | 16,749,150 | 0 | 0 | 005930.KS |
2016-07-07T00:00:00 | 28,420 | 29,000 | 28,320 | 29,000 | 11,495,200 | 0 | 0 | 005930.KS |
2016-07-08T00:00:00 | 29,000 | 29,500 | 28,980 | 29,200 | 13,498,150 | 0 | 0 | 005930.KS |
2016-07-11T00:00:00 | 29,200 | 30,000 | 29,200 | 29,780 | 14,056,800 | 0 | 0 | 005930.KS |
2016-07-12T00:00:00 | 29,980 | 30,100 | 29,200 | 29,280 | 11,024,700 | 0 | 0 | 005930.KS |
2016-07-13T00:00:00 | 29,920 | 29,920 | 29,260 | 29,620 | 10,009,900 | 0 | 0 | 005930.KS |
2016-07-14T00:00:00 | 29,620 | 30,000 | 29,520 | 30,000 | 12,430,250 | 0 | 0 | 005930.KS |
2016-07-15T00:00:00 | 30,000 | 30,440 | 29,720 | 30,360 | 11,623,150 | 0 | 0 | 005930.KS |
2016-07-18T00:00:00 | 30,360 | 30,660 | 30,000 | 30,660 | 11,567,200 | 0 | 0 | 005930.KS |
2016-07-19T00:00:00 | 30,560 | 30,800 | 30,440 | 30,660 | 10,122,250 | 0 | 0 | 005930.KS |
2016-07-20T00:00:00 | 30,660 | 30,840 | 30,480 | 30,800 | 7,773,150 | 0 | 0 | 005930.KS |
2016-07-21T00:00:00 | 30,800 | 30,940 | 30,740 | 30,860 | 8,544,700 | 0 | 0 | 005930.KS |
2016-07-22T00:00:00 | 30,120 | 30,560 | 30,120 | 30,320 | 8,585,150 | 0 | 0 | 005930.KS |
2016-07-25T00:00:00 | 30,000 | 30,460 | 29,900 | 30,040 | 7,732,500 | 0 | 0 | 005930.KS |
2016-07-26T00:00:00 | 30,000 | 30,620 | 29,960 | 30,600 | 7,228,500 | 0 | 0 | 005930.KS |
2016-07-27T00:00:00 | 30,240 | 30,580 | 30,240 | 30,540 | 6,335,050 | 0 | 0 | 005930.KS |
2016-07-28T00:00:00 | 30,660 | 30,720 | 29,960 | 30,140 | 9,503,700 | 0 | 0 | 005930.KS |
2016-07-29T00:00:00 | 30,400 | 31,140 | 30,220 | 30,780 | 14,985,600 | 0 | 0 | 005930.KS |
2016-08-01T00:00:00 | 31,380 | 31,600 | 31,200 | 31,360 | 11,515,400 | 0 | 0 | 005930.KS |
2016-08-02T00:00:00 | 31,360 | 31,360 | 30,920 | 30,960 | 8,315,800 | 0 | 0 | 005930.KS |
2016-08-03T00:00:00 | 30,960 | 30,960 | 30,340 | 30,340 | 7,504,900 | 0 | 0 | 005930.KS |
2016-08-04T00:00:00 | 30,380 | 30,660 | 30,340 | 30,340 | 7,009,950 | 0 | 0 | 005930.KS |
2016-08-05T00:00:00 | 30,580 | 31,280 | 30,500 | 31,220 | 6,958,850 | 0 | 0 | 005930.KS |
2016-08-08T00:00:00 | 31,320 | 31,500 | 31,120 | 31,380 | 11,125,150 | 0 | 0 | 005930.KS |
2016-08-09T00:00:00 | 31,480 | 31,580 | 31,140 | 31,340 | 9,023,200 | 0 | 0 | 005930.KS |
2016-08-10T00:00:00 | 31,340 | 31,400 | 30,680 | 30,820 | 12,340,350 | 0 | 0 | 005930.KS |
2016-08-11T00:00:00 | 30,820 | 31,180 | 30,520 | 31,180 | 10,533,600 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.