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 |
|---|---|---|---|---|---|---|---|---|
2017-01-09T00:00:00 | 36,600 | 37,500 | 36,560 | 37,220 | 13,194,900 | 0 | 0 | 005930.KS |
2017-01-10T00:00:00 | 37,280 | 37,400 | 37,080 | 37,240 | 9,099,800 | 0 | 0 | 005930.KS |
2017-01-11T00:00:00 | 37,520 | 38,560 | 37,420 | 38,280 | 12,018,150 | 0 | 0 | 005930.KS |
2017-01-12T00:00:00 | 38,000 | 38,800 | 37,980 | 38,800 | 11,669,150 | 0 | 0 | 005930.KS |
2017-01-13T00:00:00 | 38,100 | 38,320 | 37,460 | 37,460 | 15,954,450 | 0 | 0 | 005930.KS |
2017-01-16T00:00:00 | 36,860 | 37,820 | 36,320 | 36,660 | 16,611,500 | 0 | 0 | 005930.KS |
2017-01-17T00:00:00 | 36,580 | 37,460 | 36,580 | 36,960 | 8,150,700 | 0 | 0 | 005930.KS |
2017-01-18T00:00:00 | 37,040 | 37,500 | 36,620 | 36,940 | 8,875,400 | 0 | 0 | 005930.KS |
2017-01-19T00:00:00 | 37,720 | 37,920 | 37,020 | 37,480 | 9,418,900 | 0 | 0 | 005930.KS |
2017-01-20T00:00:00 | 37,120 | 37,420 | 36,880 | 37,200 | 9,185,000 | 0 | 0 | 005930.KS |
2017-01-23T00:00:00 | 37,200 | 38,060 | 37,000 | 38,060 | 8,810,400 | 0 | 0 | 005930.KS |
2017-01-24T00:00:00 | 38,120 | 38,580 | 37,880 | 38,160 | 11,048,750 | 0 | 0 | 005930.KS |
2017-01-25T00:00:00 | 38,340 | 39,400 | 38,320 | 39,400 | 13,433,850 | 0 | 0 | 005930.KS |
2017-01-26T00:00:00 | 39,420 | 40,000 | 39,420 | 39,900 | 15,214,500 | 0 | 0 | 005930.KS |
2017-01-31T00:00:00 | 39,900 | 39,900 | 39,460 | 39,460 | 17,992,200 | 0 | 0 | 005930.KS |
2017-02-01T00:00:00 | 39,540 | 39,660 | 39,040 | 39,120 | 14,150,400 | 0 | 0 | 005930.KS |
2017-02-02T00:00:00 | 39,600 | 39,660 | 39,200 | 39,360 | 15,029,300 | 0 | 0 | 005930.KS |
2017-02-03T00:00:00 | 39,400 | 39,500 | 39,180 | 39,460 | 10,386,350 | 0 | 0 | 005930.KS |
2017-02-06T00:00:00 | 39,580 | 39,660 | 39,140 | 39,560 | 8,860,700 | 0 | 0 | 005930.KS |
2017-02-07T00:00:00 | 39,560 | 39,580 | 38,760 | 38,820 | 14,041,800 | 0 | 0 | 005930.KS |
2017-02-08T00:00:00 | 38,740 | 38,780 | 38,200 | 38,400 | 17,092,950 | 0 | 0 | 005930.KS |
2017-02-09T00:00:00 | 38,780 | 38,840 | 38,220 | 38,400 | 13,694,150 | 0 | 0 | 005930.KS |
2017-02-10T00:00:00 | 38,400 | 38,760 | 38,300 | 38,360 | 11,020,750 | 0 | 0 | 005930.KS |
2017-02-13T00:00:00 | 37,740 | 38,060 | 37,720 | 37,960 | 11,102,050 | 0 | 0 | 005930.KS |
2017-02-14T00:00:00 | 37,960 | 38,260 | 37,320 | 37,580 | 13,124,150 | 0 | 0 | 005930.KS |
2017-02-15T00:00:00 | 37,080 | 37,960 | 37,080 | 37,720 | 14,191,550 | 0 | 0 | 005930.KS |
2017-02-16T00:00:00 | 37,800 | 38,360 | 37,780 | 38,020 | 10,226,350 | 0 | 0 | 005930.KS |
2017-02-17T00:00:00 | 37,560 | 38,040 | 37,280 | 37,860 | 15,377,450 | 0 | 0 | 005930.KS |
2017-02-20T00:00:00 | 38,220 | 38,780 | 38,160 | 38,660 | 7,485,800 | 0 | 0 | 005930.KS |
2017-02-21T00:00:00 | 38,540 | 39,560 | 38,420 | 38,940 | 10,562,600 | 0 | 0 | 005930.KS |
2017-02-22T00:00:00 | 39,000 | 39,340 | 38,980 | 39,300 | 8,539,450 | 0 | 0 | 005930.KS |
2017-02-23T00:00:00 | 39,020 | 39,440 | 39,020 | 39,180 | 10,217,300 | 0 | 0 | 005930.KS |
2017-02-24T00:00:00 | 38,960 | 39,100 | 38,060 | 38,220 | 9,296,850 | 0 | 0 | 005930.KS |
2017-02-27T00:00:00 | 38,020 | 38,140 | 37,700 | 38,060 | 9,033,700 | 0 | 0 | 005930.KS |
2017-02-28T00:00:00 | 38,060 | 38,760 | 37,960 | 38,440 | 15,088,700 | 0 | 0 | 005930.KS |
2017-03-02T00:00:00 | 38,420 | 39,860 | 38,420 | 39,720 | 21,249,800 | 0 | 0 | 005930.KS |
2017-03-03T00:00:00 | 39,340 | 39,720 | 39,160 | 39,620 | 12,708,700 | 0 | 0 | 005930.KS |
2017-03-06T00:00:00 | 39,220 | 40,220 | 39,220 | 40,080 | 12,234,850 | 0 | 0 | 005930.KS |
2017-03-07T00:00:00 | 39,800 | 40,320 | 39,800 | 40,200 | 10,553,250 | 0 | 0 | 005930.KS |
2017-03-08T00:00:00 | 40,200 | 40,620 | 40,140 | 40,200 | 12,140,950 | 0 | 0 | 005930.KS |
2017-03-09T00:00:00 | 40,200 | 40,300 | 40,020 | 40,200 | 14,372,250 | 0 | 0 | 005930.KS |
2017-03-10T00:00:00 | 39,960 | 40,420 | 39,860 | 40,180 | 10,227,800 | 0 | 0 | 005930.KS |
2017-03-13T00:00:00 | 40,040 | 40,980 | 40,040 | 40,600 | 7,424,100 | 0 | 0 | 005930.KS |
2017-03-14T00:00:00 | 40,620 | 41,540 | 40,500 | 41,360 | 11,325,050 | 0 | 0 | 005930.KS |
2017-03-15T00:00:00 | 40,800 | 41,440 | 40,800 | 41,400 | 9,587,850 | 0 | 0 | 005930.KS |
2017-03-16T00:00:00 | 41,800 | 42,180 | 41,540 | 41,840 | 9,933,150 | 0 | 0 | 005930.KS |
2017-03-17T00:00:00 | 41,800 | 42,500 | 41,720 | 42,400 | 12,602,300 | 0 | 0 | 005930.KS |
2017-03-20T00:00:00 | 42,000 | 42,120 | 41,740 | 41,900 | 10,250,050 | 0 | 0 | 005930.KS |
2017-03-21T00:00:00 | 41,780 | 42,680 | 41,760 | 42,560 | 14,220,150 | 0 | 0 | 005930.KS |
2017-03-22T00:00:00 | 41,600 | 42,460 | 41,580 | 42,460 | 16,427,250 | 0 | 0 | 005930.KS |
2017-03-23T00:00:00 | 42,200 | 42,360 | 41,700 | 41,800 | 15,397,100 | 0 | 0 | 005930.KS |
2017-03-24T00:00:00 | 41,600 | 41,980 | 41,080 | 41,500 | 12,808,150 | 0 | 0 | 005930.KS |
2017-03-27T00:00:00 | 41,200 | 41,880 | 41,180 | 41,200 | 12,177,650 | 0 | 0 | 005930.KS |
2017-03-28T00:00:00 | 41,560 | 41,840 | 41,380 | 41,480 | 8,216,250 | 0 | 0 | 005930.KS |
2017-03-29T00:00:00 | 41,740 | 41,960 | 41,580 | 41,780 | 10,093,250 | 0 | 0 | 005930.KS |
2017-03-30T00:00:00 | 41,880 | 42,440 | 41,880 | 41,980 | 8,204,000 | 140 | 0 | 005930.KS |
2017-03-31T00:00:00 | 41,820 | 42,020 | 41,200 | 41,200 | 10,500,300 | 0 | 0 | 005930.KS |
2017-04-03T00:00:00 | 41,400 | 41,720 | 41,300 | 41,440 | 9,579,400 | 0 | 0 | 005930.KS |
2017-04-04T00:00:00 | 41,600 | 42,180 | 41,520 | 42,080 | 12,255,500 | 0 | 0 | 005930.KS |
2017-04-05T00:00:00 | 41,900 | 42,240 | 41,700 | 42,140 | 10,699,700 | 0 | 0 | 005930.KS |
2017-04-06T00:00:00 | 42,000 | 42,080 | 41,600 | 41,840 | 9,683,400 | 0 | 0 | 005930.KS |
2017-04-07T00:00:00 | 41,800 | 41,820 | 41,160 | 41,600 | 10,021,000 | 0 | 0 | 005930.KS |
2017-04-10T00:00:00 | 41,940 | 41,940 | 41,500 | 41,940 | 7,141,350 | 0 | 0 | 005930.KS |
2017-04-11T00:00:00 | 41,940 | 41,940 | 41,580 | 41,600 | 7,172,900 | 0 | 0 | 005930.KS |
2017-04-12T00:00:00 | 41,860 | 41,940 | 41,700 | 41,900 | 8,274,900 | 0 | 0 | 005930.KS |
2017-04-13T00:00:00 | 41,660 | 42,460 | 41,660 | 42,420 | 9,040,800 | 0 | 0 | 005930.KS |
2017-04-14T00:00:00 | 42,160 | 42,260 | 41,760 | 42,020 | 5,462,850 | 0 | 0 | 005930.KS |
2017-04-17T00:00:00 | 42,000 | 42,080 | 41,520 | 41,560 | 5,224,750 | 0 | 0 | 005930.KS |
2017-04-18T00:00:00 | 41,680 | 41,820 | 41,280 | 41,500 | 6,860,650 | 0 | 0 | 005930.KS |
2017-04-19T00:00:00 | 41,300 | 41,420 | 40,900 | 40,900 | 11,762,900 | 0 | 0 | 005930.KS |
2017-04-20T00:00:00 | 40,580 | 40,800 | 40,080 | 40,280 | 21,148,850 | 0 | 0 | 005930.KS |
2017-04-21T00:00:00 | 40,480 | 41,400 | 40,480 | 40,760 | 15,130,500 | 0 | 0 | 005930.KS |
2017-04-24T00:00:00 | 41,260 | 41,260 | 40,920 | 41,240 | 8,990,150 | 0 | 0 | 005930.KS |
2017-04-25T00:00:00 | 41,460 | 42,740 | 41,320 | 42,700 | 19,299,600 | 0 | 0 | 005930.KS |
2017-04-26T00:00:00 | 42,700 | 42,800 | 42,520 | 42,800 | 14,794,800 | 0 | 0 | 005930.KS |
2017-04-27T00:00:00 | 42,700 | 44,520 | 41,960 | 43,840 | 23,032,250 | 0 | 0 | 005930.KS |
2017-04-28T00:00:00 | 45,780 | 45,800 | 44,520 | 44,620 | 22,685,700 | 0 | 0 | 005930.KS |
2017-05-02T00:00:00 | 45,500 | 45,500 | 44,760 | 44,900 | 14,068,300 | 0 | 0 | 005930.KS |
2017-05-04T00:00:00 | 45,700 | 45,700 | 44,860 | 45,520 | 13,690,100 | 0 | 0 | 005930.KS |
2017-05-08T00:00:00 | 45,520 | 47,020 | 45,340 | 47,020 | 19,582,550 | 0 | 0 | 005930.KS |
2017-05-10T00:00:00 | 46,160 | 47,220 | 45,600 | 45,600 | 23,410,950 | 0 | 0 | 005930.KS |
2017-05-11T00:00:00 | 45,420 | 46,180 | 45,220 | 45,500 | 21,277,850 | 0 | 0 | 005930.KS |
2017-05-12T00:00:00 | 45,760 | 46,160 | 45,660 | 45,820 | 9,422,900 | 0 | 0 | 005930.KS |
2017-05-15T00:00:00 | 45,620 | 46,280 | 45,620 | 46,100 | 8,001,400 | 0 | 0 | 005930.KS |
2017-05-16T00:00:00 | 46,660 | 46,800 | 46,100 | 46,380 | 8,803,750 | 0 | 0 | 005930.KS |
2017-05-17T00:00:00 | 46,120 | 46,640 | 46,100 | 46,340 | 7,424,450 | 0 | 0 | 005930.KS |
2017-05-18T00:00:00 | 45,740 | 46,000 | 45,540 | 45,940 | 11,160,350 | 0 | 0 | 005930.KS |
2017-05-19T00:00:00 | 45,640 | 45,780 | 44,720 | 44,720 | 15,762,350 | 0 | 0 | 005930.KS |
2017-05-22T00:00:00 | 45,040 | 45,380 | 44,760 | 45,100 | 17,643,550 | 0 | 0 | 005930.KS |
2017-05-23T00:00:00 | 45,400 | 45,580 | 44,900 | 44,920 | 12,607,050 | 0 | 0 | 005930.KS |
2017-05-24T00:00:00 | 44,860 | 45,300 | 44,800 | 44,880 | 8,675,400 | 0 | 0 | 005930.KS |
2017-05-25T00:00:00 | 45,160 | 45,680 | 44,800 | 45,680 | 13,044,800 | 0 | 0 | 005930.KS |
2017-05-26T00:00:00 | 45,600 | 46,460 | 45,540 | 46,080 | 13,613,650 | 0 | 0 | 005930.KS |
2017-05-29T00:00:00 | 46,220 | 46,400 | 45,380 | 45,620 | 8,739,550 | 0 | 0 | 005930.KS |
2017-05-30T00:00:00 | 45,520 | 45,660 | 44,480 | 44,640 | 12,433,600 | 0 | 0 | 005930.KS |
2017-05-31T00:00:00 | 44,580 | 45,020 | 44,400 | 44,700 | 18,669,100 | 0 | 0 | 005930.KS |
2017-06-01T00:00:00 | 44,860 | 44,900 | 44,400 | 44,680 | 9,753,500 | 0 | 0 | 005930.KS |
2017-06-02T00:00:00 | 45,060 | 45,960 | 45,000 | 45,960 | 12,488,750 | 0 | 0 | 005930.KS |
2017-06-05T00:00:00 | 46,040 | 46,360 | 45,720 | 45,940 | 7,599,400 | 0 | 0 | 005930.KS |
2017-06-07T00:00:00 | 46,500 | 46,500 | 45,240 | 45,300 | 13,729,400 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.