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 |
|---|---|---|---|---|---|---|---|---|
2016-08-12T00:00:00 | 31,180 | 31,400 | 30,880 | 30,900 | 10,474,850 | 0 | 0 | 005930.KS |
2016-08-16T00:00:00 | 30,900 | 31,520 | 30,900 | 31,360 | 10,843,100 | 0 | 0 | 005930.KS |
2016-08-17T00:00:00 | 31,380 | 31,400 | 31,020 | 31,320 | 7,446,450 | 0 | 0 | 005930.KS |
2016-08-18T00:00:00 | 31,340 | 32,880 | 31,320 | 32,800 | 18,327,050 | 0 | 0 | 005930.KS |
2016-08-19T00:00:00 | 32,760 | 33,500 | 32,720 | 33,500 | 16,805,150 | 0 | 0 | 005930.KS |
2016-08-22T00:00:00 | 33,480 | 33,840 | 33,180 | 33,300 | 12,612,200 | 0 | 0 | 005930.KS |
2016-08-23T00:00:00 | 33,300 | 33,880 | 33,140 | 33,740 | 11,545,700 | 0 | 0 | 005930.KS |
2016-08-24T00:00:00 | 33,600 | 33,640 | 32,720 | 33,060 | 15,938,550 | 0 | 0 | 005930.KS |
2016-08-25T00:00:00 | 32,600 | 33,180 | 32,440 | 32,780 | 14,173,800 | 0 | 0 | 005930.KS |
2016-08-26T00:00:00 | 32,120 | 32,460 | 32,060 | 32,240 | 12,058,000 | 0 | 0 | 005930.KS |
2016-08-29T00:00:00 | 32,040 | 32,800 | 31,940 | 32,800 | 8,925,750 | 0 | 0 | 005930.KS |
2016-08-30T00:00:00 | 32,940 | 33,420 | 32,660 | 32,900 | 7,849,600 | 0 | 0 | 005930.KS |
2016-08-31T00:00:00 | 32,820 | 32,820 | 32,220 | 32,400 | 20,532,200 | 0 | 0 | 005930.KS |
2016-09-01T00:00:00 | 31,660 | 31,760 | 31,260 | 31,740 | 18,790,150 | 0 | 0 | 005930.KS |
2016-09-02T00:00:00 | 31,900 | 32,260 | 31,760 | 31,940 | 8,153,000 | 0 | 0 | 005930.KS |
2016-09-05T00:00:00 | 31,800 | 32,300 | 31,700 | 32,120 | 8,383,800 | 0 | 0 | 005930.KS |
2016-09-06T00:00:00 | 32,140 | 32,900 | 31,940 | 32,860 | 7,660,150 | 0 | 0 | 005930.KS |
2016-09-07T00:00:00 | 32,960 | 33,040 | 32,420 | 32,420 | 9,591,850 | 0 | 0 | 005930.KS |
2016-09-08T00:00:00 | 32,460 | 32,780 | 32,280 | 32,780 | 12,070,850 | 0 | 0 | 005930.KS |
2016-09-09T00:00:00 | 32,220 | 32,360 | 31,280 | 31,500 | 13,258,400 | 0 | 0 | 005930.KS |
2016-09-12T00:00:00 | 29,800 | 30,120 | 29,120 | 29,300 | 26,499,350 | 0 | 0 | 005930.KS |
2016-09-13T00:00:00 | 30,160 | 30,980 | 29,900 | 30,540 | 24,717,250 | 0 | 0 | 005930.KS |
2016-09-19T00:00:00 | 30,760 | 31,380 | 30,720 | 31,160 | 22,408,150 | 0 | 0 | 005930.KS |
2016-09-20T00:00:00 | 31,180 | 31,760 | 31,180 | 31,700 | 12,921,150 | 0 | 0 | 005930.KS |
2016-09-21T00:00:00 | 31,900 | 32,020 | 31,520 | 31,840 | 10,509,050 | 0 | 0 | 005930.KS |
2016-09-22T00:00:00 | 32,000 | 32,820 | 31,980 | 32,360 | 11,429,950 | 0 | 0 | 005930.KS |
2016-09-23T00:00:00 | 31,640 | 31,960 | 31,320 | 31,420 | 18,299,650 | 0 | 0 | 005930.KS |
2016-09-26T00:00:00 | 31,420 | 31,920 | 31,280 | 31,360 | 14,524,800 | 0 | 0 | 005930.KS |
2016-09-27T00:00:00 | 31,000 | 31,500 | 30,660 | 31,380 | 9,834,400 | 0 | 0 | 005930.KS |
2016-09-28T00:00:00 | 31,080 | 31,460 | 31,080 | 31,340 | 8,706,400 | 0 | 0 | 005930.KS |
2016-09-29T00:00:00 | 31,460 | 32,380 | 31,440 | 32,000 | 11,397,550 | 0 | 0 | 005930.KS |
2016-09-30T00:00:00 | 31,800 | 32,300 | 31,700 | 31,960 | 11,762,700 | 0 | 0 | 005930.KS |
2016-10-04T00:00:00 | 32,200 | 32,480 | 32,120 | 32,280 | 13,053,100 | 0 | 0 | 005930.KS |
2016-10-05T00:00:00 | 32,020 | 32,520 | 31,940 | 32,380 | 12,470,450 | 0 | 0 | 005930.KS |
2016-10-06T00:00:00 | 33,920 | 34,000 | 33,340 | 33,820 | 29,558,150 | 0 | 0 | 005930.KS |
2016-10-07T00:00:00 | 34,000 | 34,320 | 33,800 | 34,120 | 26,050,550 | 0 | 0 | 005930.KS |
2016-10-10T00:00:00 | 33,000 | 33,780 | 32,560 | 33,600 | 25,293,300 | 0 | 0 | 005930.KS |
2016-10-11T00:00:00 | 32,000 | 32,500 | 30,900 | 30,900 | 38,427,150 | 0 | 0 | 005930.KS |
2016-10-12T00:00:00 | 29,900 | 30,900 | 29,880 | 30,700 | 39,088,550 | 0 | 0 | 005930.KS |
2016-10-13T00:00:00 | 31,000 | 31,620 | 30,900 | 31,140 | 21,864,550 | 0 | 0 | 005930.KS |
2016-10-14T00:00:00 | 30,960 | 31,760 | 30,940 | 31,540 | 14,158,950 | 0 | 0 | 005930.KS |
2016-10-17T00:00:00 | 31,300 | 32,040 | 30,760 | 31,800 | 12,785,200 | 0 | 0 | 005930.KS |
2016-10-18T00:00:00 | 31,440 | 31,900 | 31,440 | 31,780 | 10,384,500 | 0 | 0 | 005930.KS |
2016-10-19T00:00:00 | 31,580 | 32,860 | 31,500 | 32,500 | 15,444,550 | 0 | 0 | 005930.KS |
2016-10-20T00:00:00 | 32,520 | 33,020 | 32,180 | 32,400 | 10,330,450 | 0 | 0 | 005930.KS |
2016-10-21T00:00:00 | 32,120 | 32,260 | 31,760 | 31,780 | 10,477,500 | 0 | 0 | 005930.KS |
2016-10-24T00:00:00 | 31,860 | 32,160 | 31,800 | 32,160 | 9,289,950 | 0 | 0 | 005930.KS |
2016-10-25T00:00:00 | 32,000 | 32,080 | 31,840 | 31,940 | 9,866,100 | 0 | 0 | 005930.KS |
2016-10-26T00:00:00 | 31,940 | 31,980 | 31,240 | 31,340 | 10,534,000 | 0 | 0 | 005930.KS |
2016-10-27T00:00:00 | 31,420 | 32,340 | 31,120 | 31,460 | 14,117,000 | 0 | 0 | 005930.KS |
2016-10-28T00:00:00 | 31,600 | 32,280 | 31,600 | 32,280 | 10,214,200 | 0 | 0 | 005930.KS |
2016-10-31T00:00:00 | 32,320 | 32,780 | 32,220 | 32,780 | 12,067,200 | 0 | 0 | 005930.KS |
2016-11-01T00:00:00 | 32,600 | 33,040 | 32,240 | 33,040 | 10,347,400 | 0 | 0 | 005930.KS |
2016-11-02T00:00:00 | 32,800 | 33,040 | 32,620 | 32,860 | 10,099,250 | 0 | 0 | 005930.KS |
2016-11-03T00:00:00 | 32,600 | 32,800 | 32,120 | 32,320 | 10,341,850 | 0 | 0 | 005930.KS |
2016-11-04T00:00:00 | 32,100 | 32,680 | 32,100 | 32,540 | 7,103,850 | 0 | 0 | 005930.KS |
2016-11-07T00:00:00 | 32,940 | 33,000 | 32,680 | 32,800 | 7,661,900 | 0 | 0 | 005930.KS |
2016-11-08T00:00:00 | 32,980 | 32,980 | 32,700 | 32,880 | 5,417,450 | 0 | 0 | 005930.KS |
2016-11-09T00:00:00 | 32,920 | 33,140 | 31,820 | 31,920 | 15,683,600 | 0 | 0 | 005930.KS |
2016-11-10T00:00:00 | 32,600 | 33,000 | 32,360 | 32,980 | 11,795,350 | 0 | 0 | 005930.KS |
2016-11-11T00:00:00 | 31,700 | 32,360 | 31,700 | 31,960 | 12,836,800 | 0 | 0 | 005930.KS |
2016-11-14T00:00:00 | 31,900 | 31,920 | 31,040 | 31,060 | 15,133,300 | 0 | 0 | 005930.KS |
2016-11-15T00:00:00 | 31,060 | 31,620 | 30,780 | 30,780 | 13,665,700 | 0 | 0 | 005930.KS |
2016-11-16T00:00:00 | 30,800 | 31,280 | 30,800 | 31,160 | 13,308,200 | 0 | 0 | 005930.KS |
2016-11-17T00:00:00 | 31,100 | 31,520 | 30,900 | 31,360 | 7,870,550 | 0 | 0 | 005930.KS |
2016-11-18T00:00:00 | 31,640 | 31,760 | 31,400 | 31,720 | 9,460,750 | 0 | 0 | 005930.KS |
2016-11-21T00:00:00 | 31,300 | 32,120 | 31,300 | 31,860 | 8,180,200 | 0 | 0 | 005930.KS |
2016-11-22T00:00:00 | 32,140 | 32,900 | 32,000 | 32,800 | 9,751,100 | 0 | 0 | 005930.KS |
2016-11-23T00:00:00 | 33,220 | 33,220 | 32,520 | 32,980 | 12,668,600 | 0 | 0 | 005930.KS |
2016-11-24T00:00:00 | 32,980 | 33,040 | 32,660 | 33,000 | 7,757,150 | 0 | 0 | 005930.KS |
2016-11-25T00:00:00 | 32,820 | 33,040 | 32,660 | 33,000 | 6,276,900 | 0 | 0 | 005930.KS |
2016-11-28T00:00:00 | 33,000 | 33,620 | 32,800 | 33,540 | 13,294,050 | 0 | 0 | 005930.KS |
2016-11-29T00:00:00 | 33,800 | 33,960 | 33,380 | 33,540 | 18,081,300 | 0 | 0 | 005930.KS |
2016-11-30T00:00:00 | 33,540 | 34,940 | 33,540 | 34,920 | 28,535,200 | 0 | 0 | 005930.KS |
2016-12-01T00:00:00 | 34,800 | 35,060 | 34,660 | 34,980 | 15,535,350 | 0 | 0 | 005930.KS |
2016-12-02T00:00:00 | 34,480 | 34,760 | 34,140 | 34,540 | 15,352,950 | 0 | 0 | 005930.KS |
2016-12-05T00:00:00 | 34,340 | 34,680 | 34,220 | 34,360 | 8,484,600 | 0 | 0 | 005930.KS |
2016-12-06T00:00:00 | 34,440 | 35,200 | 34,400 | 34,960 | 14,001,800 | 0 | 0 | 005930.KS |
2016-12-07T00:00:00 | 35,040 | 35,480 | 35,040 | 35,440 | 9,603,650 | 0 | 0 | 005930.KS |
2016-12-08T00:00:00 | 35,980 | 36,020 | 35,520 | 35,800 | 16,462,550 | 0 | 0 | 005930.KS |
2016-12-09T00:00:00 | 35,900 | 35,900 | 35,400 | 35,600 | 10,652,450 | 0 | 0 | 005930.KS |
2016-12-12T00:00:00 | 34,660 | 35,360 | 34,660 | 35,040 | 11,414,450 | 0 | 0 | 005930.KS |
2016-12-13T00:00:00 | 34,620 | 35,440 | 34,620 | 35,320 | 11,684,450 | 0 | 0 | 005930.KS |
2016-12-14T00:00:00 | 35,560 | 35,680 | 35,280 | 35,540 | 7,455,100 | 0 | 0 | 005930.KS |
2016-12-15T00:00:00 | 34,820 | 35,500 | 34,820 | 35,180 | 5,773,550 | 0 | 0 | 005930.KS |
2016-12-16T00:00:00 | 35,300 | 36,020 | 35,200 | 35,860 | 11,747,700 | 0 | 0 | 005930.KS |
2016-12-19T00:00:00 | 35,620 | 36,380 | 35,620 | 35,900 | 5,435,800 | 0 | 0 | 005930.KS |
2016-12-20T00:00:00 | 35,920 | 36,400 | 35,840 | 36,240 | 7,615,200 | 0 | 0 | 005930.KS |
2016-12-21T00:00:00 | 36,360 | 36,600 | 36,020 | 36,100 | 6,552,100 | 0 | 0 | 005930.KS |
2016-12-22T00:00:00 | 36,260 | 36,300 | 35,980 | 36,180 | 6,354,600 | 0 | 0 | 005930.KS |
2016-12-23T00:00:00 | 36,020 | 36,080 | 35,600 | 35,640 | 8,334,850 | 0 | 0 | 005930.KS |
2016-12-26T00:00:00 | 35,600 | 36,000 | 35,560 | 35,960 | 4,823,600 | 0 | 0 | 005930.KS |
2016-12-27T00:00:00 | 35,980 | 36,200 | 35,860 | 35,980 | 4,653,450 | 0 | 0 | 005930.KS |
2016-12-28T00:00:00 | 35,840 | 35,980 | 35,600 | 35,760 | 6,662,900 | 550 | 0 | 005930.KS |
2016-12-29T00:00:00 | 35,420 | 36,040 | 35,400 | 36,040 | 7,516,450 | 0 | 0 | 005930.KS |
2017-01-02T00:00:00 | 35,980 | 36,240 | 35,880 | 36,100 | 4,650,600 | 0 | 0 | 005930.KS |
2017-01-03T00:00:00 | 36,280 | 36,620 | 36,020 | 36,480 | 7,357,650 | 0 | 0 | 005930.KS |
2017-01-04T00:00:00 | 36,500 | 36,520 | 36,100 | 36,160 | 7,971,750 | 0 | 0 | 005930.KS |
2017-01-05T00:00:00 | 36,060 | 36,060 | 35,540 | 35,560 | 10,967,450 | 0 | 0 | 005930.KS |
2017-01-06T00:00:00 | 36,180 | 36,440 | 36,040 | 36,200 | 8,880,950 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.