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 |
|---|---|---|---|---|---|---|---|---|
2017-06-08T00:00:00 | 45,000 | 45,580 | 45,000 | 45,160 | 13,978,750 | 0 | 0 | 005930.KS |
2017-06-09T00:00:00 | 45,680 | 46,440 | 45,600 | 46,100 | 11,732,850 | 0 | 0 | 005930.KS |
2017-06-12T00:00:00 | 45,420 | 45,600 | 45,140 | 45,380 | 10,954,300 | 0 | 0 | 005930.KS |
2017-06-13T00:00:00 | 45,140 | 45,620 | 45,140 | 45,400 | 8,624,900 | 0 | 0 | 005930.KS |
2017-06-14T00:00:00 | 45,800 | 46,060 | 45,240 | 45,360 | 10,166,700 | 0 | 0 | 005930.KS |
2017-06-15T00:00:00 | 45,680 | 45,920 | 45,180 | 45,680 | 9,657,000 | 0 | 0 | 005930.KS |
2017-06-16T00:00:00 | 45,500 | 45,940 | 45,460 | 45,580 | 17,403,450 | 0 | 0 | 005930.KS |
2017-06-19T00:00:00 | 45,580 | 46,560 | 45,560 | 46,560 | 11,303,900 | 0 | 0 | 005930.KS |
2017-06-20T00:00:00 | 47,240 | 48,140 | 47,220 | 48,140 | 15,045,000 | 0 | 0 | 005930.KS |
2017-06-21T00:00:00 | 47,740 | 48,120 | 47,480 | 47,480 | 9,973,650 | 0 | 0 | 005930.KS |
2017-06-22T00:00:00 | 47,960 | 48,080 | 47,720 | 47,960 | 11,455,800 | 0 | 0 | 005930.KS |
2017-06-23T00:00:00 | 47,600 | 47,780 | 47,420 | 47,620 | 9,515,100 | 0 | 0 | 005930.KS |
2017-06-26T00:00:00 | 47,520 | 48,360 | 47,520 | 48,280 | 8,552,800 | 0 | 0 | 005930.KS |
2017-06-27T00:00:00 | 48,220 | 48,400 | 47,900 | 48,300 | 9,616,750 | 0 | 0 | 005930.KS |
2017-06-28T00:00:00 | 47,600 | 48,000 | 47,560 | 47,700 | 9,572,500 | 0 | 0 | 005930.KS |
2017-06-29T00:00:00 | 48,040 | 48,320 | 47,940 | 47,940 | 8,306,550 | 140 | 0 | 005930.KS |
2017-06-30T00:00:00 | 47,500 | 47,620 | 47,100 | 47,540 | 11,877,550 | 0 | 0 | 005930.KS |
2017-07-03T00:00:00 | 47,500 | 47,780 | 47,120 | 47,220 | 6,805,550 | 0 | 0 | 005930.KS |
2017-07-04T00:00:00 | 47,160 | 47,400 | 46,900 | 47,000 | 7,961,000 | 0 | 0 | 005930.KS |
2017-07-05T00:00:00 | 46,820 | 47,680 | 46,780 | 47,580 | 10,640,250 | 0 | 0 | 005930.KS |
2017-07-06T00:00:00 | 48,000 | 48,100 | 47,720 | 48,060 | 10,923,050 | 0 | 0 | 005930.KS |
2017-07-07T00:00:00 | 47,740 | 48,120 | 47,620 | 47,860 | 8,131,900 | 0 | 0 | 005930.KS |
2017-07-10T00:00:00 | 48,500 | 48,900 | 48,320 | 48,660 | 10,792,750 | 0 | 0 | 005930.KS |
2017-07-11T00:00:00 | 48,640 | 49,000 | 48,280 | 49,000 | 9,717,800 | 0 | 0 | 005930.KS |
2017-07-12T00:00:00 | 49,000 | 50,000 | 48,840 | 49,880 | 9,486,150 | 0 | 0 | 005930.KS |
2017-07-13T00:00:00 | 50,080 | 50,940 | 50,040 | 50,560 | 16,034,150 | 0 | 0 | 005930.KS |
2017-07-14T00:00:00 | 51,000 | 51,080 | 50,420 | 50,480 | 8,239,000 | 0 | 0 | 005930.KS |
2017-07-17T00:00:00 | 50,900 | 51,020 | 50,520 | 50,640 | 8,976,100 | 0 | 0 | 005930.KS |
2017-07-18T00:00:00 | 50,420 | 50,880 | 50,360 | 50,840 | 7,084,450 | 0 | 0 | 005930.KS |
2017-07-19T00:00:00 | 50,620 | 50,820 | 50,000 | 50,740 | 11,157,500 | 0 | 0 | 005930.KS |
2017-07-20T00:00:00 | 50,760 | 51,320 | 50,560 | 51,200 | 8,367,600 | 0 | 0 | 005930.KS |
2017-07-21T00:00:00 | 50,860 | 51,160 | 50,520 | 51,080 | 8,449,050 | 0 | 0 | 005930.KS |
2017-07-24T00:00:00 | 50,700 | 51,000 | 50,620 | 50,860 | 7,099,750 | 0 | 0 | 005930.KS |
2017-07-25T00:00:00 | 50,500 | 50,760 | 49,940 | 50,000 | 10,810,600 | 0 | 0 | 005930.KS |
2017-07-26T00:00:00 | 49,600 | 50,020 | 49,300 | 49,840 | 11,224,800 | 0 | 0 | 005930.KS |
2017-07-27T00:00:00 | 50,000 | 50,640 | 49,560 | 49,800 | 11,449,500 | 0 | 0 | 005930.KS |
2017-07-28T00:00:00 | 49,800 | 49,800 | 47,380 | 47,760 | 26,168,300 | 0 | 0 | 005930.KS |
2017-07-31T00:00:00 | 47,420 | 48,240 | 46,920 | 48,200 | 12,701,400 | 0 | 0 | 005930.KS |
2017-08-01T00:00:00 | 48,000 | 48,840 | 47,540 | 48,600 | 11,369,500 | 0 | 0 | 005930.KS |
2017-08-02T00:00:00 | 49,200 | 49,340 | 48,600 | 49,000 | 7,777,450 | 0 | 0 | 005930.KS |
2017-08-03T00:00:00 | 49,000 | 49,000 | 47,120 | 47,780 | 15,540,800 | 0 | 0 | 005930.KS |
2017-08-04T00:00:00 | 48,160 | 48,180 | 47,500 | 47,700 | 8,359,200 | 0 | 0 | 005930.KS |
2017-08-07T00:00:00 | 47,500 | 48,080 | 47,440 | 47,580 | 7,218,250 | 0 | 0 | 005930.KS |
2017-08-08T00:00:00 | 47,980 | 48,260 | 47,480 | 47,720 | 7,979,600 | 0 | 0 | 005930.KS |
2017-08-09T00:00:00 | 47,400 | 47,400 | 46,240 | 46,280 | 14,555,400 | 0 | 0 | 005930.KS |
2017-08-10T00:00:00 | 46,200 | 46,320 | 45,460 | 45,900 | 22,986,150 | 0 | 0 | 005930.KS |
2017-08-11T00:00:00 | 45,120 | 45,300 | 44,220 | 44,620 | 25,407,300 | 0 | 0 | 005930.KS |
2017-08-14T00:00:00 | 45,120 | 45,400 | 44,720 | 45,000 | 19,185,600 | 0 | 0 | 005930.KS |
2017-08-16T00:00:00 | 46,220 | 46,380 | 46,000 | 46,200 | 21,913,650 | 0 | 0 | 005930.KS |
2017-08-17T00:00:00 | 46,960 | 47,300 | 46,740 | 47,040 | 12,415,850 | 0 | 0 | 005930.KS |
2017-08-18T00:00:00 | 46,760 | 47,240 | 46,240 | 46,900 | 10,477,950 | 0 | 0 | 005930.KS |
2017-08-21T00:00:00 | 47,240 | 47,240 | 46,580 | 46,840 | 5,103,450 | 0 | 0 | 005930.KS |
2017-08-22T00:00:00 | 46,820 | 47,160 | 46,700 | 47,000 | 7,381,750 | 0 | 0 | 005930.KS |
2017-08-23T00:00:00 | 47,780 | 47,780 | 47,180 | 47,480 | 9,384,700 | 0 | 0 | 005930.KS |
2017-08-24T00:00:00 | 47,520 | 47,660 | 47,340 | 47,520 | 8,657,450 | 0 | 0 | 005930.KS |
2017-08-25T00:00:00 | 47,880 | 47,880 | 46,720 | 47,020 | 11,243,550 | 0 | 0 | 005930.KS |
2017-08-28T00:00:00 | 47,020 | 47,240 | 45,960 | 46,100 | 9,962,100 | 0 | 0 | 005930.KS |
2017-08-29T00:00:00 | 45,640 | 46,080 | 45,160 | 46,080 | 12,623,650 | 0 | 0 | 005930.KS |
2017-08-30T00:00:00 | 46,380 | 46,400 | 45,960 | 46,200 | 7,513,000 | 0 | 0 | 005930.KS |
2017-08-31T00:00:00 | 46,220 | 46,640 | 46,000 | 46,320 | 11,011,700 | 0 | 0 | 005930.KS |
2017-09-01T00:00:00 | 46,460 | 46,640 | 46,300 | 46,480 | 10,641,700 | 0 | 0 | 005930.KS |
2017-09-04T00:00:00 | 45,780 | 46,360 | 45,500 | 46,040 | 7,943,500 | 0 | 0 | 005930.KS |
2017-09-05T00:00:00 | 46,240 | 46,900 | 45,960 | 46,760 | 11,716,100 | 0 | 0 | 005930.KS |
2017-09-06T00:00:00 | 46,760 | 47,180 | 46,700 | 47,000 | 10,811,050 | 0 | 0 | 005930.KS |
2017-09-07T00:00:00 | 47,000 | 48,220 | 47,000 | 48,120 | 9,676,500 | 0 | 0 | 005930.KS |
2017-09-08T00:00:00 | 48,700 | 49,180 | 48,580 | 49,080 | 10,893,000 | 0 | 0 | 005930.KS |
2017-09-11T00:00:00 | 49,700 | 50,180 | 49,500 | 49,800 | 10,374,750 | 0 | 0 | 005930.KS |
2017-09-12T00:00:00 | 50,200 | 50,220 | 49,140 | 49,600 | 12,029,750 | 0 | 0 | 005930.KS |
2017-09-13T00:00:00 | 49,820 | 50,400 | 49,440 | 49,620 | 9,357,000 | 0 | 0 | 005930.KS |
2017-09-14T00:00:00 | 50,060 | 50,320 | 49,760 | 50,300 | 14,204,750 | 0 | 0 | 005930.KS |
2017-09-15T00:00:00 | 50,300 | 50,560 | 49,860 | 50,400 | 10,757,300 | 0 | 0 | 005930.KS |
2017-09-18T00:00:00 | 50,540 | 52,480 | 50,520 | 52,480 | 11,524,950 | 0 | 0 | 005930.KS |
2017-09-19T00:00:00 | 52,500 | 52,640 | 51,780 | 52,120 | 9,850,400 | 0 | 0 | 005930.KS |
2017-09-20T00:00:00 | 52,120 | 52,500 | 51,840 | 52,220 | 9,292,750 | 0 | 0 | 005930.KS |
2017-09-21T00:00:00 | 52,220 | 52,960 | 52,220 | 52,800 | 8,839,800 | 0 | 0 | 005930.KS |
2017-09-25T00:00:00 | 53,000 | 53,680 | 53,000 | 53,620 | 9,303,100 | 0 | 0 | 005930.KS |
2017-09-26T00:00:00 | 53,620 | 53,620 | 53,620 | 53,620 | 0 | 0 | 0 | 005930.KS |
2017-09-27T00:00:00 | 52,000 | 52,200 | 51,500 | 51,680 | 10,797,000 | 0 | 0 | 005930.KS |
2017-09-28T00:00:00 | 52,260 | 52,460 | 51,260 | 51,260 | 12,025,450 | 140 | 0 | 005930.KS |
2017-09-29T00:00:00 | 51,180 | 51,620 | 50,840 | 51,280 | 12,909,400 | 0 | 0 | 005930.KS |
2017-10-10T00:00:00 | 53,360 | 53,640 | 52,800 | 52,800 | 20,519,800 | 0 | 0 | 005930.KS |
2017-10-11T00:00:00 | 53,600 | 54,760 | 53,340 | 54,640 | 13,652,150 | 0 | 0 | 005930.KS |
2017-10-12T00:00:00 | 54,840 | 55,160 | 54,100 | 54,800 | 13,890,700 | 0 | 0 | 005930.KS |
2017-10-13T00:00:00 | 54,540 | 54,840 | 53,780 | 54,000 | 12,601,650 | 0 | 0 | 005930.KS |
2017-10-16T00:00:00 | 53,980 | 54,860 | 53,760 | 53,920 | 9,769,950 | 0 | 0 | 005930.KS |
2017-10-17T00:00:00 | 54,020 | 55,380 | 54,000 | 54,800 | 10,607,800 | 0 | 0 | 005930.KS |
2017-10-18T00:00:00 | 54,820 | 55,240 | 54,040 | 54,760 | 10,110,750 | 0 | 0 | 005930.KS |
2017-10-19T00:00:00 | 54,700 | 54,700 | 52,980 | 52,980 | 12,108,700 | 0 | 0 | 005930.KS |
2017-10-20T00:00:00 | 52,800 | 54,100 | 52,800 | 53,840 | 8,027,050 | 0 | 0 | 005930.KS |
2017-10-23T00:00:00 | 54,600 | 54,640 | 54,000 | 54,300 | 8,311,050 | 0 | 0 | 005930.KS |
2017-10-24T00:00:00 | 54,700 | 54,780 | 54,040 | 54,040 | 5,806,050 | 0 | 0 | 005930.KS |
2017-10-25T00:00:00 | 54,040 | 54,420 | 53,700 | 53,900 | 5,882,850 | 0 | 0 | 005930.KS |
2017-10-26T00:00:00 | 53,720 | 53,900 | 52,400 | 52,400 | 9,776,550 | 0 | 0 | 005930.KS |
2017-10-27T00:00:00 | 52,400 | 53,320 | 52,140 | 53,080 | 7,392,500 | 0 | 0 | 005930.KS |
2017-10-30T00:00:00 | 53,780 | 54,320 | 53,700 | 54,040 | 8,196,150 | 0 | 0 | 005930.KS |
2017-10-31T00:00:00 | 54,060 | 55,440 | 53,500 | 55,080 | 13,381,550 | 0 | 0 | 005930.KS |
2017-11-01T00:00:00 | 57,500 | 57,500 | 56,180 | 57,220 | 14,510,250 | 0 | 0 | 005930.KS |
2017-11-02T00:00:00 | 57,500 | 57,520 | 56,760 | 57,060 | 10,721,050 | 0 | 0 | 005930.KS |
2017-11-03T00:00:00 | 57,060 | 57,140 | 55,860 | 56,380 | 9,935,800 | 0 | 0 | 005930.KS |
2017-11-06T00:00:00 | 56,380 | 56,500 | 55,340 | 56,380 | 9,000,950 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.