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 |
|---|---|---|---|---|---|---|---|---|
2018-08-31T00:00:00 | 47,100 | 48,450 | 47,000 | 48,450 | 13,577,454 | 0 | 0 | 005930.KS |
2018-09-03T00:00:00 | 48,200 | 48,300 | 47,300 | 47,450 | 8,595,084 | 0 | 0 | 005930.KS |
2018-09-04T00:00:00 | 47,550 | 47,800 | 47,200 | 47,650 | 6,791,255 | 0 | 0 | 005930.KS |
2018-09-05T00:00:00 | 47,300 | 47,450 | 46,400 | 46,600 | 9,139,998 | 0 | 0 | 005930.KS |
2018-09-06T00:00:00 | 46,200 | 46,400 | 45,800 | 46,100 | 9,040,553 | 0 | 0 | 005930.KS |
2018-09-07T00:00:00 | 44,500 | 45,200 | 44,400 | 44,900 | 18,285,508 | 0 | 0 | 005930.KS |
2018-09-10T00:00:00 | 45,450 | 45,550 | 45,000 | 45,500 | 9,979,838 | 0 | 0 | 005930.KS |
2018-09-11T00:00:00 | 45,550 | 45,900 | 45,050 | 45,050 | 9,865,790 | 0 | 0 | 005930.KS |
2018-09-12T00:00:00 | 44,900 | 45,100 | 44,500 | 44,550 | 12,995,269 | 0 | 0 | 005930.KS |
2018-09-13T00:00:00 | 44,550 | 44,750 | 44,000 | 44,050 | 18,277,942 | 0 | 0 | 005930.KS |
2018-09-14T00:00:00 | 45,000 | 45,850 | 44,900 | 45,850 | 12,446,344 | 0 | 0 | 005930.KS |
2018-09-17T00:00:00 | 45,550 | 45,800 | 44,900 | 45,150 | 8,123,384 | 0 | 0 | 005930.KS |
2018-09-18T00:00:00 | 44,950 | 45,900 | 44,700 | 45,500 | 9,987,090 | 0 | 0 | 005930.KS |
2018-09-19T00:00:00 | 46,000 | 46,200 | 45,700 | 46,150 | 9,367,454 | 0 | 0 | 005930.KS |
2018-09-20T00:00:00 | 46,850 | 47,600 | 46,400 | 47,250 | 13,536,966 | 0 | 0 | 005930.KS |
2018-09-21T00:00:00 | 46,550 | 47,550 | 46,550 | 47,400 | 14,476,906 | 0 | 0 | 005930.KS |
2018-09-27T00:00:00 | 46,950 | 47,500 | 46,450 | 47,500 | 15,804,586 | 354 | 0 | 005930.KS |
2018-09-28T00:00:00 | 47,250 | 47,250 | 46,300 | 46,450 | 11,270,515 | 0 | 0 | 005930.KS |
2018-10-01T00:00:00 | 46,450 | 46,800 | 45,800 | 46,350 | 6,354,983 | 0 | 0 | 005930.KS |
2018-10-02T00:00:00 | 46,450 | 46,700 | 45,700 | 45,700 | 6,607,188 | 0 | 0 | 005930.KS |
2018-10-04T00:00:00 | 45,150 | 45,600 | 44,700 | 44,700 | 11,865,327 | 0 | 0 | 005930.KS |
2018-10-05T00:00:00 | 44,800 | 45,500 | 44,550 | 44,700 | 10,544,165 | 0 | 0 | 005930.KS |
2018-10-08T00:00:00 | 44,200 | 45,200 | 44,200 | 44,950 | 6,759,464 | 0 | 0 | 005930.KS |
2018-10-10T00:00:00 | 45,250 | 45,500 | 44,500 | 45,300 | 10,341,349 | 0 | 0 | 005930.KS |
2018-10-11T00:00:00 | 44,000 | 44,650 | 43,100 | 43,100 | 19,324,537 | 0 | 0 | 005930.KS |
2018-10-12T00:00:00 | 43,200 | 44,650 | 43,200 | 44,000 | 12,640,906 | 0 | 0 | 005930.KS |
2018-10-15T00:00:00 | 44,050 | 44,050 | 43,350 | 43,800 | 7,434,522 | 0 | 0 | 005930.KS |
2018-10-16T00:00:00 | 43,700 | 44,150 | 43,350 | 43,600 | 6,825,677 | 0 | 0 | 005930.KS |
2018-10-17T00:00:00 | 44,150 | 44,500 | 44,000 | 44,150 | 8,306,193 | 0 | 0 | 005930.KS |
2018-10-18T00:00:00 | 43,950 | 44,450 | 43,700 | 44,050 | 8,347,725 | 0 | 0 | 005930.KS |
2018-10-19T00:00:00 | 43,900 | 44,150 | 43,450 | 43,900 | 7,842,520 | 0 | 0 | 005930.KS |
2018-10-22T00:00:00 | 43,450 | 43,950 | 43,200 | 43,550 | 8,357,648 | 0 | 0 | 005930.KS |
2018-10-23T00:00:00 | 43,300 | 43,450 | 42,550 | 43,050 | 9,531,231 | 0 | 0 | 005930.KS |
2018-10-24T00:00:00 | 43,050 | 43,100 | 42,250 | 42,550 | 13,522,825 | 0 | 0 | 005930.KS |
2018-10-25T00:00:00 | 40,600 | 41,550 | 40,550 | 41,000 | 19,338,170 | 0 | 0 | 005930.KS |
2018-10-26T00:00:00 | 41,100 | 41,300 | 40,400 | 41,000 | 14,413,864 | 0 | 0 | 005930.KS |
2018-10-29T00:00:00 | 40,850 | 41,950 | 40,550 | 41,400 | 14,460,521 | 0 | 0 | 005930.KS |
2018-10-30T00:00:00 | 41,400 | 43,000 | 41,000 | 42,350 | 14,205,190 | 0 | 0 | 005930.KS |
2018-10-31T00:00:00 | 42,900 | 43,350 | 41,700 | 42,400 | 17,621,480 | 0 | 0 | 005930.KS |
2018-11-01T00:00:00 | 42,450 | 42,950 | 42,150 | 42,150 | 13,423,132 | 0 | 0 | 005930.KS |
2018-11-02T00:00:00 | 43,050 | 44,250 | 42,800 | 44,150 | 16,517,112 | 0 | 0 | 005930.KS |
2018-11-05T00:00:00 | 43,750 | 43,800 | 42,900 | 43,800 | 9,426,777 | 0 | 0 | 005930.KS |
2018-11-06T00:00:00 | 43,750 | 43,800 | 42,950 | 43,750 | 7,713,625 | 0 | 0 | 005930.KS |
2018-11-07T00:00:00 | 43,600 | 44,500 | 43,400 | 44,000 | 11,553,998 | 0 | 0 | 005930.KS |
2018-11-08T00:00:00 | 44,900 | 45,050 | 44,050 | 44,050 | 12,617,397 | 0 | 0 | 005930.KS |
2018-11-09T00:00:00 | 44,450 | 44,850 | 43,900 | 44,300 | 7,318,500 | 0 | 0 | 005930.KS |
2018-11-12T00:00:00 | 43,850 | 45,250 | 43,700 | 45,200 | 8,552,566 | 0 | 0 | 005930.KS |
2018-11-13T00:00:00 | 43,900 | 44,500 | 43,400 | 44,500 | 9,311,126 | 0 | 0 | 005930.KS |
2018-11-14T00:00:00 | 44,500 | 44,500 | 43,800 | 44,100 | 6,783,344 | 0 | 0 | 005930.KS |
2018-11-15T00:00:00 | 44,050 | 44,350 | 43,500 | 44,250 | 5,864,067 | 0 | 0 | 005930.KS |
2018-11-16T00:00:00 | 44,600 | 44,750 | 43,700 | 44,000 | 7,777,124 | 0 | 0 | 005930.KS |
2018-11-19T00:00:00 | 44,050 | 44,250 | 43,450 | 43,650 | 7,538,720 | 0 | 0 | 005930.KS |
2018-11-20T00:00:00 | 42,450 | 43,000 | 42,100 | 42,800 | 9,420,664 | 0 | 0 | 005930.KS |
2018-11-21T00:00:00 | 41,800 | 42,300 | 41,800 | 42,100 | 10,769,589 | 0 | 0 | 005930.KS |
2018-11-22T00:00:00 | 42,000 | 42,650 | 42,000 | 42,450 | 5,970,796 | 0 | 0 | 005930.KS |
2018-11-23T00:00:00 | 42,450 | 42,600 | 41,900 | 42,400 | 5,192,638 | 0 | 0 | 005930.KS |
2018-11-26T00:00:00 | 42,150 | 42,800 | 42,100 | 42,600 | 6,613,009 | 0 | 0 | 005930.KS |
2018-11-27T00:00:00 | 42,900 | 43,100 | 42,500 | 43,050 | 8,367,091 | 0 | 0 | 005930.KS |
2018-11-28T00:00:00 | 42,800 | 43,200 | 42,750 | 43,150 | 6,943,099 | 0 | 0 | 005930.KS |
2018-11-29T00:00:00 | 43,850 | 43,850 | 42,900 | 43,150 | 8,473,511 | 0 | 0 | 005930.KS |
2018-11-30T00:00:00 | 43,450 | 44,000 | 41,750 | 41,850 | 19,775,519 | 0 | 0 | 005930.KS |
2018-12-03T00:00:00 | 42,750 | 43,400 | 42,400 | 43,250 | 12,110,702 | 0 | 0 | 005930.KS |
2018-12-04T00:00:00 | 42,650 | 42,900 | 41,900 | 42,150 | 14,347,746 | 0 | 0 | 005930.KS |
2018-12-05T00:00:00 | 40,900 | 41,750 | 40,850 | 41,450 | 12,631,983 | 0 | 0 | 005930.KS |
2018-12-06T00:00:00 | 40,600 | 41,100 | 40,450 | 40,500 | 14,251,826 | 0 | 0 | 005930.KS |
2018-12-07T00:00:00 | 40,900 | 41,400 | 40,850 | 40,950 | 11,433,083 | 0 | 0 | 005930.KS |
2018-12-10T00:00:00 | 40,450 | 40,650 | 40,000 | 40,200 | 14,892,263 | 0 | 0 | 005930.KS |
2018-12-11T00:00:00 | 40,600 | 40,700 | 40,200 | 40,250 | 10,638,766 | 0 | 0 | 005930.KS |
2018-12-12T00:00:00 | 40,250 | 40,700 | 40,150 | 40,450 | 12,024,279 | 0 | 0 | 005930.KS |
2018-12-13T00:00:00 | 40,650 | 40,750 | 40,000 | 40,000 | 26,254,646 | 0 | 0 | 005930.KS |
2018-12-14T00:00:00 | 40,200 | 40,200 | 38,700 | 38,950 | 19,671,783 | 0 | 0 | 005930.KS |
2018-12-17T00:00:00 | 38,650 | 39,600 | 38,650 | 39,150 | 11,532,968 | 0 | 0 | 005930.KS |
2018-12-18T00:00:00 | 38,300 | 39,200 | 38,300 | 38,900 | 11,042,101 | 0 | 0 | 005930.KS |
2018-12-19T00:00:00 | 38,900 | 39,350 | 38,850 | 39,100 | 9,942,037 | 0 | 0 | 005930.KS |
2018-12-20T00:00:00 | 38,600 | 39,100 | 38,500 | 38,650 | 11,937,617 | 0 | 0 | 005930.KS |
2018-12-21T00:00:00 | 38,200 | 38,650 | 38,100 | 38,650 | 14,947,080 | 0 | 0 | 005930.KS |
2018-12-24T00:00:00 | 38,500 | 39,050 | 38,300 | 38,800 | 9,729,530 | 0 | 0 | 005930.KS |
2018-12-26T00:00:00 | 38,400 | 38,750 | 38,300 | 38,350 | 12,707,675 | 0 | 0 | 005930.KS |
2018-12-27T00:00:00 | 38,700 | 38,800 | 38,100 | 38,250 | 10,510,643 | 354 | 0 | 005930.KS |
2018-12-28T00:00:00 | 38,250 | 38,900 | 38,200 | 38,700 | 9,900,267 | 0 | 0 | 005930.KS |
2019-01-02T00:00:00 | 39,400 | 39,400 | 38,550 | 38,750 | 7,847,664 | 0 | 0 | 005930.KS |
2019-01-03T00:00:00 | 38,300 | 38,550 | 37,450 | 37,600 | 12,471,493 | 0 | 0 | 005930.KS |
2019-01-04T00:00:00 | 37,450 | 37,600 | 36,850 | 37,450 | 14,108,958 | 0 | 0 | 005930.KS |
2019-01-07T00:00:00 | 38,000 | 38,900 | 37,800 | 38,750 | 12,748,997 | 0 | 0 | 005930.KS |
2019-01-08T00:00:00 | 38,000 | 39,200 | 37,950 | 38,100 | 12,756,554 | 0 | 0 | 005930.KS |
2019-01-09T00:00:00 | 38,650 | 39,600 | 38,300 | 39,600 | 17,452,708 | 0 | 0 | 005930.KS |
2019-01-10T00:00:00 | 40,000 | 40,150 | 39,600 | 39,800 | 14,731,699 | 0 | 0 | 005930.KS |
2019-01-11T00:00:00 | 40,350 | 40,550 | 39,950 | 40,500 | 11,661,063 | 0 | 0 | 005930.KS |
2019-01-14T00:00:00 | 40,450 | 40,700 | 39,850 | 40,050 | 11,984,996 | 0 | 0 | 005930.KS |
2019-01-15T00:00:00 | 40,050 | 41,100 | 39,850 | 41,100 | 11,492,756 | 0 | 0 | 005930.KS |
2019-01-16T00:00:00 | 41,150 | 41,450 | 40,700 | 41,450 | 8,491,595 | 0 | 0 | 005930.KS |
2019-01-17T00:00:00 | 41,700 | 42,100 | 41,450 | 41,950 | 11,736,903 | 0 | 0 | 005930.KS |
2019-01-18T00:00:00 | 42,000 | 42,400 | 41,950 | 42,300 | 11,029,256 | 0 | 0 | 005930.KS |
2019-01-21T00:00:00 | 42,700 | 42,750 | 41,900 | 42,750 | 11,355,701 | 0 | 0 | 005930.KS |
2019-01-22T00:00:00 | 42,750 | 42,850 | 41,850 | 42,150 | 9,964,356 | 0 | 0 | 005930.KS |
2019-01-23T00:00:00 | 41,350 | 42,250 | 41,350 | 42,000 | 11,071,079 | 0 | 0 | 005930.KS |
2019-01-24T00:00:00 | 43,050 | 43,100 | 42,350 | 43,050 | 14,747,623 | 0 | 0 | 005930.KS |
2019-01-25T00:00:00 | 44,300 | 44,750 | 43,750 | 44,750 | 22,789,395 | 0 | 0 | 005930.KS |
2019-01-28T00:00:00 | 45,000 | 45,500 | 44,600 | 45,050 | 17,998,914 | 0 | 0 | 005930.KS |
2019-01-29T00:00:00 | 45,050 | 45,500 | 44,350 | 45,500 | 16,215,017 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.