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 |
|---|---|---|---|---|---|---|---|---|
2017-11-07T00:00:00 | 56,380 | 56,920 | 55,860 | 56,100 | 7,464,550 | 0 | 0 | 005930.KS |
2017-11-08T00:00:00 | 56,100 | 57,060 | 55,860 | 56,760 | 8,520,200 | 0 | 0 | 005930.KS |
2017-11-09T00:00:00 | 56,920 | 56,920 | 55,900 | 56,340 | 11,994,050 | 0 | 0 | 005930.KS |
2017-11-10T00:00:00 | 55,800 | 56,540 | 55,780 | 56,400 | 6,748,800 | 0 | 0 | 005930.KS |
2017-11-13T00:00:00 | 56,400 | 56,800 | 56,100 | 56,380 | 8,806,650 | 0 | 0 | 005930.KS |
2017-11-14T00:00:00 | 56,380 | 56,740 | 55,920 | 55,920 | 6,725,000 | 0 | 0 | 005930.KS |
2017-11-15T00:00:00 | 55,920 | 56,320 | 55,320 | 55,340 | 8,816,950 | 0 | 0 | 005930.KS |
2017-11-16T00:00:00 | 55,440 | 56,000 | 55,400 | 55,780 | 7,640,700 | 0 | 0 | 005930.KS |
2017-11-17T00:00:00 | 56,400 | 56,880 | 55,820 | 55,820 | 10,733,150 | 0 | 0 | 005930.KS |
2017-11-20T00:00:00 | 55,900 | 55,980 | 55,200 | 55,200 | 9,472,750 | 0 | 0 | 005930.KS |
2017-11-21T00:00:00 | 55,400 | 55,840 | 55,280 | 55,280 | 10,324,700 | 0 | 0 | 005930.KS |
2017-11-22T00:00:00 | 55,980 | 56,200 | 55,620 | 55,960 | 7,952,950 | 0 | 0 | 005930.KS |
2017-11-23T00:00:00 | 55,960 | 55,980 | 55,020 | 55,300 | 6,272,900 | 0 | 0 | 005930.KS |
2017-11-24T00:00:00 | 55,300 | 55,500 | 55,180 | 55,460 | 4,536,200 | 0 | 0 | 005930.KS |
2017-11-27T00:00:00 | 55,360 | 55,360 | 52,640 | 52,640 | 18,128,900 | 0 | 0 | 005930.KS |
2017-11-28T00:00:00 | 52,700 | 53,280 | 51,720 | 53,280 | 13,499,400 | 0 | 0 | 005930.KS |
2017-11-29T00:00:00 | 53,200 | 53,240 | 52,500 | 52,600 | 9,590,250 | 0 | 0 | 005930.KS |
2017-11-30T00:00:00 | 50,800 | 51,860 | 50,200 | 50,800 | 29,634,150 | 0 | 0 | 005930.KS |
2017-12-01T00:00:00 | 50,800 | 51,780 | 50,800 | 50,840 | 12,868,600 | 0 | 0 | 005930.KS |
2017-12-04T00:00:00 | 50,840 | 51,340 | 50,020 | 51,340 | 14,865,050 | 0 | 0 | 005930.KS |
2017-12-05T00:00:00 | 50,600 | 51,300 | 50,280 | 51,260 | 9,326,550 | 0 | 0 | 005930.KS |
2017-12-06T00:00:00 | 51,260 | 51,560 | 50,020 | 50,020 | 10,889,200 | 0 | 0 | 005930.KS |
2017-12-07T00:00:00 | 50,040 | 50,980 | 50,020 | 50,740 | 11,065,600 | 0 | 0 | 005930.KS |
2017-12-08T00:00:00 | 51,360 | 52,000 | 51,040 | 52,000 | 11,290,450 | 0 | 0 | 005930.KS |
2017-12-11T00:00:00 | 52,000 | 52,040 | 51,500 | 51,780 | 8,125,850 | 0 | 0 | 005930.KS |
2017-12-12T00:00:00 | 51,820 | 52,100 | 51,660 | 52,100 | 8,765,050 | 0 | 0 | 005930.KS |
2017-12-13T00:00:00 | 52,100 | 52,100 | 51,100 | 51,320 | 11,333,700 | 0 | 0 | 005930.KS |
2017-12-14T00:00:00 | 51,320 | 52,280 | 51,060 | 51,060 | 20,310,400 | 0 | 0 | 005930.KS |
2017-12-15T00:00:00 | 51,240 | 51,480 | 50,520 | 50,620 | 14,928,550 | 0 | 0 | 005930.KS |
2017-12-18T00:00:00 | 50,620 | 51,240 | 50,620 | 51,200 | 7,350,250 | 0 | 0 | 005930.KS |
2017-12-19T00:00:00 | 51,540 | 52,080 | 51,520 | 51,560 | 11,978,600 | 0 | 0 | 005930.KS |
2017-12-21T00:00:00 | 51,000 | 51,060 | 49,100 | 49,140 | 15,624,300 | 0 | 0 | 005930.KS |
2017-12-22T00:00:00 | 49,400 | 49,960 | 49,240 | 49,700 | 11,199,650 | 0 | 0 | 005930.KS |
2017-12-26T00:00:00 | 49,760 | 50,100 | 48,200 | 48,200 | 16,039,850 | 0 | 0 | 005930.KS |
2017-12-27T00:00:00 | 48,960 | 49,560 | 48,460 | 49,360 | 10,743,600 | 430 | 0 | 005930.KS |
2017-12-28T00:00:00 | 49,560 | 50,960 | 49,500 | 50,960 | 8,985,450 | 0 | 0 | 005930.KS |
2018-01-02T00:00:00 | 51,380 | 51,400 | 50,780 | 51,020 | 8,474,250 | 0 | 0 | 005930.KS |
2018-01-03T00:00:00 | 52,540 | 52,560 | 51,420 | 51,620 | 10,013,500 | 0 | 0 | 005930.KS |
2018-01-04T00:00:00 | 52,120 | 52,180 | 50,640 | 51,080 | 11,695,450 | 0 | 0 | 005930.KS |
2018-01-05T00:00:00 | 51,300 | 52,120 | 51,200 | 52,120 | 9,481,150 | 0 | 0 | 005930.KS |
2018-01-08T00:00:00 | 52,400 | 52,520 | 51,500 | 52,020 | 8,383,650 | 0 | 0 | 005930.KS |
2018-01-09T00:00:00 | 51,460 | 51,720 | 49,980 | 50,400 | 18,013,600 | 0 | 0 | 005930.KS |
2018-01-10T00:00:00 | 50,500 | 50,520 | 48,640 | 48,840 | 18,566,800 | 0 | 0 | 005930.KS |
2018-01-11T00:00:00 | 48,200 | 49,260 | 48,020 | 48,240 | 25,123,800 | 0 | 0 | 005930.KS |
2018-01-12T00:00:00 | 48,240 | 48,480 | 46,760 | 48,200 | 27,270,450 | 0 | 0 | 005930.KS |
2018-01-15T00:00:00 | 48,800 | 48,980 | 47,920 | 48,540 | 10,096,000 | 0 | 0 | 005930.KS |
2018-01-16T00:00:00 | 48,760 | 50,140 | 48,620 | 50,000 | 20,389,650 | 0 | 0 | 005930.KS |
2018-01-17T00:00:00 | 50,020 | 50,020 | 49,060 | 49,620 | 11,053,050 | 0 | 0 | 005930.KS |
2018-01-18T00:00:00 | 50,020 | 50,640 | 49,820 | 49,900 | 14,848,850 | 0 | 0 | 005930.KS |
2018-01-19T00:00:00 | 50,380 | 50,380 | 49,040 | 49,320 | 9,219,950 | 0 | 0 | 005930.KS |
2018-01-22T00:00:00 | 48,640 | 48,680 | 47,960 | 48,240 | 12,520,900 | 0 | 0 | 005930.KS |
2018-01-23T00:00:00 | 48,660 | 49,160 | 48,300 | 49,160 | 13,532,700 | 0 | 0 | 005930.KS |
2018-01-24T00:00:00 | 48,860 | 49,700 | 48,560 | 49,340 | 9,550,500 | 0 | 0 | 005930.KS |
2018-01-25T00:00:00 | 49,220 | 50,360 | 49,160 | 50,260 | 11,160,350 | 0 | 0 | 005930.KS |
2018-01-26T00:00:00 | 50,500 | 50,780 | 49,840 | 50,780 | 10,350,100 | 0 | 0 | 005930.KS |
2018-01-29T00:00:00 | 51,200 | 51,480 | 50,900 | 51,220 | 11,838,800 | 0 | 0 | 005930.KS |
2018-01-30T00:00:00 | 50,440 | 50,640 | 49,780 | 49,800 | 12,284,550 | 0 | 0 | 005930.KS |
2018-01-31T00:00:00 | 50,020 | 54,140 | 49,600 | 49,900 | 64,681,300 | 0 | 0 | 005930.KS |
2018-02-01T00:00:00 | 50,620 | 50,960 | 49,720 | 49,820 | 27,609,450 | 0 | 0 | 005930.KS |
2018-02-02T00:00:00 | 49,380 | 49,400 | 47,700 | 47,700 | 29,260,350 | 0 | 0 | 005930.KS |
2018-02-05T00:00:00 | 46,500 | 48,320 | 46,000 | 47,920 | 28,357,900 | 0 | 0 | 005930.KS |
2018-02-06T00:00:00 | 46,600 | 47,920 | 46,580 | 47,420 | 19,406,450 | 0 | 0 | 005930.KS |
2018-02-07T00:00:00 | 48,240 | 48,260 | 45,800 | 45,800 | 23,448,050 | 0 | 0 | 005930.KS |
2018-02-08T00:00:00 | 46,120 | 46,620 | 45,980 | 46,000 | 23,251,050 | 0 | 0 | 005930.KS |
2018-02-09T00:00:00 | 44,440 | 45,180 | 44,420 | 44,700 | 17,465,000 | 0 | 0 | 005930.KS |
2018-02-12T00:00:00 | 45,100 | 46,320 | 45,040 | 45,720 | 15,754,950 | 0 | 0 | 005930.KS |
2018-02-13T00:00:00 | 46,200 | 48,060 | 46,200 | 47,540 | 18,923,250 | 0 | 0 | 005930.KS |
2018-02-14T00:00:00 | 48,080 | 49,100 | 47,940 | 49,000 | 18,905,900 | 0 | 0 | 005930.KS |
2018-02-19T00:00:00 | 49,800 | 49,800 | 47,860 | 48,380 | 15,353,450 | 0 | 0 | 005930.KS |
2018-02-20T00:00:00 | 48,040 | 48,160 | 47,220 | 47,400 | 10,122,600 | 0 | 0 | 005930.KS |
2018-02-21T00:00:00 | 47,280 | 47,580 | 46,840 | 47,280 | 12,880,200 | 0 | 0 | 005930.KS |
2018-02-22T00:00:00 | 47,260 | 47,260 | 46,760 | 46,760 | 8,869,950 | 0 | 0 | 005930.KS |
2018-02-23T00:00:00 | 46,760 | 47,800 | 46,760 | 47,220 | 12,423,300 | 0 | 0 | 005930.KS |
2018-02-26T00:00:00 | 47,280 | 47,560 | 47,080 | 47,380 | 9,560,650 | 0 | 0 | 005930.KS |
2018-02-27T00:00:00 | 48,360 | 48,380 | 47,380 | 47,380 | 9,830,550 | 0 | 0 | 005930.KS |
2018-02-28T00:00:00 | 47,380 | 48,100 | 47,000 | 47,060 | 15,162,350 | 0 | 0 | 005930.KS |
2018-03-02T00:00:00 | 46,580 | 46,800 | 46,000 | 46,020 | 13,265,500 | 0 | 0 | 005930.KS |
2018-03-05T00:00:00 | 45,820 | 46,160 | 45,080 | 45,200 | 14,100,950 | 0 | 0 | 005930.KS |
2018-03-06T00:00:00 | 45,920 | 47,100 | 45,820 | 47,020 | 15,423,350 | 0 | 0 | 005930.KS |
2018-03-07T00:00:00 | 48,200 | 48,900 | 47,220 | 48,620 | 21,427,050 | 0 | 0 | 005930.KS |
2018-03-08T00:00:00 | 49,200 | 49,480 | 48,080 | 49,200 | 19,463,650 | 0 | 0 | 005930.KS |
2018-03-09T00:00:00 | 49,440 | 50,540 | 49,240 | 49,740 | 14,304,400 | 0 | 0 | 005930.KS |
2018-03-12T00:00:00 | 50,560 | 50,780 | 49,580 | 49,740 | 8,688,950 | 0 | 0 | 005930.KS |
2018-03-13T00:00:00 | 50,760 | 51,660 | 50,360 | 51,660 | 20,098,700 | 0 | 0 | 005930.KS |
2018-03-14T00:00:00 | 51,020 | 52,000 | 51,000 | 51,760 | 12,713,250 | 0 | 0 | 005930.KS |
2018-03-15T00:00:00 | 52,000 | 52,020 | 51,020 | 51,540 | 8,882,450 | 0 | 0 | 005930.KS |
2018-03-16T00:00:00 | 51,220 | 51,420 | 50,240 | 51,140 | 12,184,900 | 0 | 0 | 005930.KS |
2018-03-19T00:00:00 | 50,620 | 51,340 | 50,440 | 50,740 | 8,218,850 | 0 | 0 | 005930.KS |
2018-03-20T00:00:00 | 50,700 | 51,200 | 50,100 | 51,200 | 8,193,250 | 0 | 0 | 005930.KS |
2018-03-21T00:00:00 | 51,780 | 51,780 | 51,060 | 51,060 | 8,905,200 | 0 | 0 | 005930.KS |
2018-03-22T00:00:00 | 51,060 | 51,780 | 51,040 | 51,780 | 8,454,100 | 0 | 0 | 005930.KS |
2018-03-23T00:00:00 | 50,340 | 50,720 | 49,600 | 49,720 | 14,854,950 | 0 | 0 | 005930.KS |
2018-03-26T00:00:00 | 49,420 | 50,280 | 49,040 | 50,280 | 10,057,750 | 0 | 0 | 005930.KS |
2018-03-27T00:00:00 | 50,320 | 50,460 | 49,080 | 49,980 | 11,874,000 | 0 | 0 | 005930.KS |
2018-03-28T00:00:00 | 49,100 | 49,100 | 48,340 | 48,700 | 15,159,450 | 0 | 0 | 005930.KS |
2018-03-29T00:00:00 | 48,700 | 49,560 | 48,320 | 49,040 | 10,067,000 | 354 | 0 | 005930.KS |
2018-03-30T00:00:00 | 49,080 | 49,900 | 49,080 | 49,220 | 7,777,100 | 0 | 0 | 005930.KS |
2018-04-02T00:00:00 | 49,000 | 49,220 | 48,500 | 48,540 | 7,115,650 | 0 | 0 | 005930.KS |
2018-04-03T00:00:00 | 47,880 | 48,140 | 47,280 | 48,120 | 12,768,250 | 0 | 0 | 005930.KS |
2018-04-04T00:00:00 | 48,160 | 48,260 | 46,920 | 46,920 | 12,384,200 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.