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 |
|---|---|---|---|---|---|---|---|---|
2018-04-05T00:00:00 | 47,400 | 49,380 | 47,340 | 48,740 | 13,245,600 | 0 | 0 | 005930.KS |
2018-04-06T00:00:00 | 48,000 | 48,580 | 47,400 | 48,400 | 12,532,700 | 0 | 0 | 005930.KS |
2018-04-09T00:00:00 | 48,260 | 49,440 | 48,200 | 49,200 | 9,950,400 | 0 | 0 | 005930.KS |
2018-04-10T00:00:00 | 48,540 | 49,220 | 48,040 | 48,880 | 10,984,350 | 0 | 0 | 005930.KS |
2018-04-11T00:00:00 | 49,900 | 49,900 | 48,600 | 48,860 | 10,051,100 | 0 | 0 | 005930.KS |
2018-04-12T00:00:00 | 49,440 | 49,440 | 48,880 | 49,000 | 12,466,250 | 0 | 0 | 005930.KS |
2018-04-13T00:00:00 | 49,600 | 50,180 | 49,400 | 49,800 | 10,278,300 | 0 | 0 | 005930.KS |
2018-04-16T00:00:00 | 50,320 | 50,600 | 49,860 | 50,340 | 7,877,450 | 0 | 0 | 005930.KS |
2018-04-17T00:00:00 | 50,240 | 50,540 | 49,820 | 49,980 | 7,772,000 | 0 | 0 | 005930.KS |
2018-04-18T00:00:00 | 51,000 | 51,360 | 50,580 | 51,360 | 13,462,600 | 0 | 0 | 005930.KS |
2018-04-19T00:00:00 | 52,000 | 52,980 | 51,540 | 52,780 | 17,190,550 | 0 | 0 | 005930.KS |
2018-04-20T00:00:00 | 51,800 | 52,260 | 51,420 | 51,620 | 11,761,000 | 0 | 0 | 005930.KS |
2018-04-23T00:00:00 | 51,000 | 52,080 | 51,000 | 51,900 | 11,619,000 | 0 | 0 | 005930.KS |
2018-04-24T00:00:00 | 51,840 | 51,860 | 50,080 | 50,460 | 15,770,300 | 0 | 0 | 005930.KS |
2018-04-25T00:00:00 | 49,220 | 50,500 | 49,220 | 50,400 | 16,614,600 | 0 | 0 | 005930.KS |
2018-04-26T00:00:00 | 50,420 | 52,160 | 50,400 | 52,140 | 18,046,550 | 0 | 0 | 005930.KS |
2018-04-27T00:00:00 | 53,380 | 53,640 | 52,440 | 53,000 | 30,310,800 | 0 | 0 | 005930.KS |
2018-04-30T00:00:00 | 53,000 | 53,000 | 53,000 | 53,000 | 0 | 0 | 0 | 005930.KS |
2018-05-02T00:00:00 | 53,000 | 53,000 | 53,000 | 53,000 | 0 | 0 | 0 | 005930.KS |
2018-05-03T00:00:00 | 53,000 | 53,000 | 53,000 | 53,000 | 0 | 0 | 0 | 005930.KS |
2018-05-04T00:00:00 | 53,000 | 53,900 | 51,800 | 51,900 | 39,565,391 | 0 | 50 | 005930.KS |
2018-05-08T00:00:00 | 52,600 | 53,200 | 51,900 | 52,600 | 23,104,720 | 0 | 0 | 005930.KS |
2018-05-09T00:00:00 | 52,600 | 52,800 | 50,900 | 50,900 | 16,128,305 | 0 | 0 | 005930.KS |
2018-05-10T00:00:00 | 51,700 | 51,700 | 50,600 | 51,600 | 13,905,263 | 0 | 0 | 005930.KS |
2018-05-11T00:00:00 | 52,000 | 52,200 | 51,200 | 51,300 | 10,314,997 | 0 | 0 | 005930.KS |
2018-05-14T00:00:00 | 51,000 | 51,100 | 49,900 | 50,100 | 14,909,272 | 0 | 0 | 005930.KS |
2018-05-15T00:00:00 | 50,200 | 50,400 | 49,100 | 49,200 | 18,709,146 | 0 | 0 | 005930.KS |
2018-05-16T00:00:00 | 49,200 | 50,200 | 49,150 | 49,850 | 15,918,683 | 0 | 0 | 005930.KS |
2018-05-17T00:00:00 | 50,300 | 50,500 | 49,400 | 49,400 | 10,365,440 | 0 | 0 | 005930.KS |
2018-05-18T00:00:00 | 49,900 | 49,900 | 49,350 | 49,500 | 6,706,570 | 0 | 0 | 005930.KS |
2018-05-21T00:00:00 | 49,650 | 50,200 | 49,100 | 50,000 | 9,020,998 | 0 | 0 | 005930.KS |
2018-05-23T00:00:00 | 50,600 | 52,000 | 50,400 | 51,800 | 17,095,490 | 0 | 0 | 005930.KS |
2018-05-24T00:00:00 | 52,000 | 52,000 | 51,100 | 51,400 | 8,289,275 | 0 | 0 | 005930.KS |
2018-05-25T00:00:00 | 51,000 | 52,800 | 50,800 | 52,700 | 15,207,266 | 0 | 0 | 005930.KS |
2018-05-28T00:00:00 | 52,500 | 53,000 | 52,000 | 52,300 | 9,787,820 | 0 | 0 | 005930.KS |
2018-05-29T00:00:00 | 52,200 | 52,500 | 51,300 | 51,300 | 8,480,437 | 0 | 0 | 005930.KS |
2018-05-30T00:00:00 | 51,300 | 51,500 | 49,100 | 49,500 | 20,498,098 | 0 | 0 | 005930.KS |
2018-05-31T00:00:00 | 50,400 | 50,800 | 49,850 | 50,700 | 63,491,109 | 0 | 0 | 005930.KS |
2018-06-01T00:00:00 | 50,500 | 51,700 | 49,950 | 51,300 | 13,038,499 | 0 | 0 | 005930.KS |
2018-06-04T00:00:00 | 50,800 | 51,200 | 50,700 | 51,100 | 9,767,171 | 0 | 0 | 005930.KS |
2018-06-05T00:00:00 | 51,100 | 51,400 | 50,400 | 51,300 | 9,144,100 | 0 | 0 | 005930.KS |
2018-06-07T00:00:00 | 51,800 | 51,800 | 50,500 | 50,600 | 13,590,016 | 0 | 0 | 005930.KS |
2018-06-08T00:00:00 | 50,200 | 50,400 | 49,600 | 49,650 | 16,951,706 | 0 | 0 | 005930.KS |
2018-06-11T00:00:00 | 49,750 | 50,300 | 49,350 | 49,900 | 10,571,312 | 0 | 0 | 005930.KS |
2018-06-12T00:00:00 | 49,700 | 49,800 | 49,250 | 49,400 | 12,110,569 | 0 | 0 | 005930.KS |
2018-06-14T00:00:00 | 49,000 | 49,000 | 48,200 | 48,200 | 20,971,729 | 0 | 0 | 005930.KS |
2018-06-15T00:00:00 | 48,500 | 48,700 | 47,650 | 47,650 | 17,080,892 | 0 | 0 | 005930.KS |
2018-06-18T00:00:00 | 47,600 | 47,650 | 46,200 | 46,600 | 16,661,870 | 0 | 0 | 005930.KS |
2018-06-19T00:00:00 | 47,200 | 47,350 | 46,500 | 47,000 | 15,217,971 | 0 | 0 | 005930.KS |
2018-06-20T00:00:00 | 47,450 | 47,600 | 46,850 | 47,000 | 12,959,316 | 0 | 0 | 005930.KS |
2018-06-21T00:00:00 | 47,900 | 47,900 | 47,050 | 47,050 | 10,015,541 | 0 | 0 | 005930.KS |
2018-06-22T00:00:00 | 47,000 | 47,250 | 46,200 | 47,250 | 10,298,006 | 0 | 0 | 005930.KS |
2018-06-25T00:00:00 | 47,050 | 47,050 | 46,150 | 46,650 | 10,587,711 | 0 | 0 | 005930.KS |
2018-06-26T00:00:00 | 45,900 | 47,300 | 45,900 | 47,000 | 11,223,166 | 0 | 0 | 005930.KS |
2018-06-27T00:00:00 | 47,450 | 48,500 | 47,000 | 47,950 | 15,274,752 | 0 | 0 | 005930.KS |
2018-06-28T00:00:00 | 46,850 | 47,150 | 46,600 | 46,800 | 12,784,800 | 354 | 0 | 005930.KS |
2018-06-29T00:00:00 | 46,250 | 47,150 | 46,200 | 46,650 | 14,099,635 | 0 | 0 | 005930.KS |
2018-07-02T00:00:00 | 46,500 | 47,150 | 45,500 | 45,550 | 13,112,253 | 0 | 0 | 005930.KS |
2018-07-03T00:00:00 | 45,750 | 46,450 | 45,750 | 46,150 | 10,959,655 | 0 | 0 | 005930.KS |
2018-07-04T00:00:00 | 46,700 | 47,050 | 46,050 | 46,250 | 8,776,763 | 0 | 0 | 005930.KS |
2018-07-05T00:00:00 | 46,100 | 46,550 | 45,600 | 45,950 | 7,039,773 | 0 | 0 | 005930.KS |
2018-07-06T00:00:00 | 45,500 | 45,850 | 44,650 | 44,900 | 17,843,706 | 0 | 0 | 005930.KS |
2018-07-09T00:00:00 | 45,500 | 46,100 | 45,200 | 45,600 | 11,602,464 | 0 | 0 | 005930.KS |
2018-07-10T00:00:00 | 46,200 | 46,550 | 46,100 | 46,300 | 10,528,665 | 0 | 0 | 005930.KS |
2018-07-11T00:00:00 | 46,400 | 46,450 | 45,400 | 46,000 | 11,224,077 | 0 | 0 | 005930.KS |
2018-07-12T00:00:00 | 45,900 | 46,250 | 45,450 | 45,500 | 11,828,104 | 0 | 0 | 005930.KS |
2018-07-13T00:00:00 | 45,800 | 46,500 | 45,750 | 46,500 | 11,543,389 | 0 | 0 | 005930.KS |
2018-07-16T00:00:00 | 46,800 | 46,800 | 46,000 | 46,050 | 7,678,719 | 0 | 0 | 005930.KS |
2018-07-17T00:00:00 | 46,150 | 46,200 | 45,600 | 45,850 | 8,892,953 | 0 | 0 | 005930.KS |
2018-07-18T00:00:00 | 46,700 | 47,200 | 46,450 | 46,550 | 10,952,645 | 0 | 0 | 005930.KS |
2018-07-19T00:00:00 | 47,050 | 47,200 | 46,600 | 46,900 | 9,880,128 | 0 | 0 | 005930.KS |
2018-07-20T00:00:00 | 47,000 | 47,600 | 46,700 | 47,450 | 10,474,547 | 0 | 0 | 005930.KS |
2018-07-23T00:00:00 | 47,100 | 47,200 | 46,150 | 46,500 | 10,823,782 | 0 | 0 | 005930.KS |
2018-07-24T00:00:00 | 46,350 | 46,600 | 45,950 | 46,150 | 8,261,363 | 0 | 0 | 005930.KS |
2018-07-25T00:00:00 | 46,250 | 46,550 | 45,900 | 46,150 | 7,222,471 | 0 | 0 | 005930.KS |
2018-07-26T00:00:00 | 46,100 | 47,000 | 46,000 | 46,900 | 7,374,946 | 0 | 0 | 005930.KS |
2018-07-27T00:00:00 | 46,450 | 47,000 | 46,450 | 46,900 | 4,762,460 | 0 | 0 | 005930.KS |
2018-07-30T00:00:00 | 46,550 | 46,800 | 46,350 | 46,500 | 5,723,035 | 0 | 0 | 005930.KS |
2018-07-31T00:00:00 | 46,200 | 46,450 | 46,000 | 46,250 | 8,033,607 | 0 | 0 | 005930.KS |
2018-08-01T00:00:00 | 46,050 | 46,850 | 46,050 | 46,550 | 7,484,499 | 0 | 0 | 005930.KS |
2018-08-02T00:00:00 | 46,550 | 46,800 | 45,500 | 45,550 | 8,560,924 | 0 | 0 | 005930.KS |
2018-08-03T00:00:00 | 45,850 | 45,900 | 45,450 | 45,750 | 8,274,944 | 0 | 0 | 005930.KS |
2018-08-06T00:00:00 | 46,150 | 46,150 | 45,750 | 45,800 | 6,771,979 | 0 | 0 | 005930.KS |
2018-08-07T00:00:00 | 46,300 | 46,750 | 45,900 | 46,700 | 9,058,174 | 0 | 0 | 005930.KS |
2018-08-08T00:00:00 | 47,000 | 47,000 | 46,550 | 46,800 | 6,429,338 | 0 | 0 | 005930.KS |
2018-08-09T00:00:00 | 47,000 | 47,050 | 46,450 | 46,900 | 12,010,886 | 0 | 0 | 005930.KS |
2018-08-10T00:00:00 | 46,150 | 46,400 | 44,850 | 45,400 | 16,670,643 | 0 | 0 | 005930.KS |
2018-08-13T00:00:00 | 44,950 | 45,100 | 44,650 | 45,050 | 9,803,831 | 0 | 0 | 005930.KS |
2018-08-14T00:00:00 | 44,850 | 45,400 | 44,850 | 45,150 | 6,409,259 | 0 | 0 | 005930.KS |
2018-08-16T00:00:00 | 43,800 | 44,650 | 43,700 | 44,250 | 10,088,229 | 0 | 0 | 005930.KS |
2018-08-17T00:00:00 | 44,050 | 44,400 | 44,050 | 44,100 | 6,808,747 | 0 | 0 | 005930.KS |
2018-08-20T00:00:00 | 43,500 | 44,200 | 43,500 | 43,850 | 7,289,124 | 0 | 0 | 005930.KS |
2018-08-21T00:00:00 | 43,700 | 44,900 | 43,700 | 44,800 | 9,520,270 | 0 | 0 | 005930.KS |
2018-08-22T00:00:00 | 45,150 | 46,200 | 44,900 | 46,100 | 11,641,656 | 0 | 0 | 005930.KS |
2018-08-23T00:00:00 | 46,150 | 46,200 | 45,700 | 46,200 | 6,730,918 | 0 | 0 | 005930.KS |
2018-08-24T00:00:00 | 45,900 | 46,400 | 45,550 | 46,150 | 6,582,535 | 0 | 0 | 005930.KS |
2018-08-27T00:00:00 | 46,100 | 46,550 | 46,000 | 46,300 | 5,263,782 | 0 | 0 | 005930.KS |
2018-08-28T00:00:00 | 46,800 | 46,950 | 46,300 | 46,550 | 7,365,976 | 0 | 0 | 005930.KS |
2018-08-29T00:00:00 | 46,750 | 46,800 | 46,400 | 46,800 | 5,572,374 | 0 | 0 | 005930.KS |
2018-08-30T00:00:00 | 46,950 | 47,950 | 46,700 | 47,650 | 12,193,231 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.