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 |
|---|---|---|---|---|---|---|---|---|
2019-01-30T00:00:00 | 44,800 | 46,400 | 44,800 | 46,400 | 17,505,980 | 0 | 0 | 005930.KS |
2019-01-31T00:00:00 | 46,650 | 47,050 | 46,150 | 46,150 | 21,621,145 | 0 | 0 | 005930.KS |
2019-02-01T00:00:00 | 46,650 | 46,950 | 46,250 | 46,350 | 13,832,454 | 0 | 0 | 005930.KS |
2019-02-07T00:00:00 | 46,800 | 47,100 | 46,200 | 46,200 | 15,872,001 | 0 | 0 | 005930.KS |
2019-02-08T00:00:00 | 45,700 | 45,700 | 44,650 | 44,800 | 12,689,196 | 0 | 0 | 005930.KS |
2019-02-11T00:00:00 | 44,500 | 45,000 | 44,250 | 45,000 | 11,125,044 | 0 | 0 | 005930.KS |
2019-02-12T00:00:00 | 44,650 | 46,250 | 44,650 | 46,050 | 13,184,367 | 0 | 0 | 005930.KS |
2019-02-13T00:00:00 | 46,400 | 46,700 | 46,000 | 46,200 | 11,299,738 | 0 | 0 | 005930.KS |
2019-02-14T00:00:00 | 46,600 | 47,500 | 46,150 | 47,500 | 17,259,341 | 0 | 0 | 005930.KS |
2019-02-15T00:00:00 | 46,750 | 46,850 | 45,650 | 46,050 | 10,554,643 | 0 | 0 | 005930.KS |
2019-02-18T00:00:00 | 46,500 | 46,850 | 45,850 | 46,200 | 8,183,728 | 0 | 0 | 005930.KS |
2019-02-19T00:00:00 | 45,850 | 46,150 | 45,450 | 45,950 | 6,741,395 | 0 | 0 | 005930.KS |
2019-02-20T00:00:00 | 46,750 | 47,100 | 46,500 | 46,900 | 11,506,720 | 0 | 0 | 005930.KS |
2019-02-21T00:00:00 | 46,500 | 47,200 | 46,200 | 46,950 | 8,694,009 | 0 | 0 | 005930.KS |
2019-02-22T00:00:00 | 46,500 | 47,150 | 46,450 | 47,150 | 6,895,772 | 0 | 0 | 005930.KS |
2019-02-25T00:00:00 | 47,400 | 47,550 | 47,050 | 47,350 | 7,484,716 | 0 | 0 | 005930.KS |
2019-02-26T00:00:00 | 47,350 | 47,450 | 46,500 | 46,750 | 7,985,547 | 0 | 0 | 005930.KS |
2019-02-27T00:00:00 | 47,000 | 47,250 | 46,750 | 46,750 | 8,045,211 | 0 | 0 | 005930.KS |
2019-02-28T00:00:00 | 46,400 | 46,500 | 45,100 | 45,100 | 23,569,321 | 0 | 0 | 005930.KS |
2019-03-04T00:00:00 | 46,000 | 46,100 | 44,800 | 44,850 | 12,926,539 | 0 | 0 | 005930.KS |
2019-03-05T00:00:00 | 44,600 | 45,100 | 44,150 | 44,250 | 10,612,405 | 0 | 0 | 005930.KS |
2019-03-06T00:00:00 | 44,000 | 44,300 | 43,700 | 44,000 | 10,202,544 | 0 | 0 | 005930.KS |
2019-03-07T00:00:00 | 43,400 | 44,950 | 43,400 | 44,450 | 11,049,749 | 0 | 0 | 005930.KS |
2019-03-08T00:00:00 | 44,450 | 44,800 | 43,800 | 43,800 | 7,729,069 | 0 | 0 | 005930.KS |
2019-03-11T00:00:00 | 44,400 | 44,450 | 43,650 | 43,650 | 10,717,408 | 0 | 0 | 005930.KS |
2019-03-12T00:00:00 | 44,300 | 44,950 | 44,150 | 44,650 | 11,431,977 | 0 | 0 | 005930.KS |
2019-03-13T00:00:00 | 44,250 | 44,450 | 43,700 | 43,850 | 8,108,343 | 0 | 0 | 005930.KS |
2019-03-14T00:00:00 | 43,700 | 44,300 | 43,550 | 43,850 | 18,039,161 | 0 | 0 | 005930.KS |
2019-03-15T00:00:00 | 43,800 | 44,250 | 43,700 | 44,200 | 16,814,163 | 0 | 0 | 005930.KS |
2019-03-18T00:00:00 | 43,950 | 44,150 | 43,450 | 43,700 | 8,188,876 | 0 | 0 | 005930.KS |
2019-03-19T00:00:00 | 43,750 | 43,900 | 43,550 | 43,900 | 7,609,563 | 0 | 0 | 005930.KS |
2019-03-20T00:00:00 | 43,800 | 44,200 | 43,100 | 44,050 | 9,846,242 | 0 | 0 | 005930.KS |
2019-03-21T00:00:00 | 44,600 | 46,250 | 44,050 | 45,850 | 21,138,016 | 0 | 0 | 005930.KS |
2019-03-22T00:00:00 | 46,850 | 47,000 | 46,250 | 46,550 | 12,535,911 | 0 | 0 | 005930.KS |
2019-03-25T00:00:00 | 45,300 | 45,650 | 44,800 | 45,500 | 8,699,728 | 0 | 0 | 005930.KS |
2019-03-26T00:00:00 | 45,500 | 45,700 | 44,900 | 45,250 | 9,729,811 | 0 | 0 | 005930.KS |
2019-03-27T00:00:00 | 44,750 | 45,600 | 44,250 | 45,350 | 9,568,081 | 0 | 0 | 005930.KS |
2019-03-28T00:00:00 | 44,950 | 45,200 | 44,300 | 44,850 | 6,821,306 | 354 | 0 | 005930.KS |
2019-03-29T00:00:00 | 44,500 | 44,900 | 44,200 | 44,650 | 11,491,713 | 0 | 0 | 005930.KS |
2019-04-01T00:00:00 | 45,200 | 45,450 | 44,850 | 45,050 | 7,362,129 | 0 | 0 | 005930.KS |
2019-04-02T00:00:00 | 45,550 | 46,100 | 45,350 | 45,750 | 9,480,688 | 0 | 0 | 005930.KS |
2019-04-03T00:00:00 | 46,750 | 46,750 | 45,800 | 46,600 | 12,436,570 | 0 | 0 | 005930.KS |
2019-04-04T00:00:00 | 46,150 | 47,100 | 46,150 | 46,950 | 12,650,168 | 0 | 0 | 005930.KS |
2019-04-05T00:00:00 | 46,950 | 47,550 | 46,600 | 46,850 | 8,546,339 | 0 | 0 | 005930.KS |
2019-04-08T00:00:00 | 47,250 | 47,250 | 46,150 | 46,650 | 8,507,909 | 0 | 0 | 005930.KS |
2019-04-09T00:00:00 | 46,700 | 46,950 | 46,200 | 46,650 | 6,878,761 | 0 | 0 | 005930.KS |
2019-04-10T00:00:00 | 46,400 | 46,700 | 46,050 | 46,700 | 11,883,995 | 0 | 0 | 005930.KS |
2019-04-11T00:00:00 | 46,700 | 46,800 | 46,150 | 46,250 | 13,697,399 | 0 | 0 | 005930.KS |
2019-04-12T00:00:00 | 46,050 | 46,900 | 46,000 | 46,850 | 7,668,936 | 0 | 0 | 005930.KS |
2019-04-15T00:00:00 | 47,150 | 47,500 | 47,000 | 47,050 | 8,733,019 | 0 | 0 | 005930.KS |
2019-04-16T00:00:00 | 47,400 | 47,400 | 46,800 | 47,250 | 7,730,881 | 0 | 0 | 005930.KS |
2019-04-17T00:00:00 | 47,300 | 47,600 | 47,000 | 47,050 | 5,513,658 | 0 | 0 | 005930.KS |
2019-04-18T00:00:00 | 47,200 | 47,250 | 45,500 | 45,600 | 12,808,747 | 0 | 0 | 005930.KS |
2019-04-19T00:00:00 | 45,750 | 46,000 | 45,250 | 45,300 | 8,479,710 | 0 | 0 | 005930.KS |
2019-04-22T00:00:00 | 45,400 | 45,900 | 45,100 | 45,350 | 6,006,957 | 0 | 0 | 005930.KS |
2019-04-23T00:00:00 | 45,050 | 45,500 | 45,000 | 45,200 | 6,920,566 | 0 | 0 | 005930.KS |
2019-04-24T00:00:00 | 45,400 | 45,650 | 44,150 | 44,750 | 13,299,267 | 0 | 0 | 005930.KS |
2019-04-25T00:00:00 | 44,250 | 45,000 | 44,100 | 44,650 | 10,868,965 | 0 | 0 | 005930.KS |
2019-04-26T00:00:00 | 44,200 | 45,000 | 43,800 | 44,850 | 9,739,982 | 0 | 0 | 005930.KS |
2019-04-29T00:00:00 | 45,150 | 46,150 | 45,100 | 46,150 | 8,777,517 | 0 | 0 | 005930.KS |
2019-04-30T00:00:00 | 46,000 | 46,300 | 45,350 | 45,850 | 11,121,273 | 0 | 0 | 005930.KS |
2019-05-02T00:00:00 | 45,500 | 46,150 | 45,400 | 45,900 | 8,625,126 | 0 | 0 | 005930.KS |
2019-05-03T00:00:00 | 45,900 | 46,050 | 45,300 | 45,300 | 6,562,916 | 0 | 0 | 005930.KS |
2019-05-07T00:00:00 | 45,250 | 45,300 | 44,400 | 44,850 | 12,014,907 | 0 | 0 | 005930.KS |
2019-05-08T00:00:00 | 44,300 | 44,850 | 44,200 | 44,250 | 10,398,754 | 0 | 0 | 005930.KS |
2019-05-09T00:00:00 | 43,900 | 44,250 | 42,450 | 42,450 | 23,029,718 | 0 | 0 | 005930.KS |
2019-05-10T00:00:00 | 42,600 | 43,450 | 42,450 | 42,900 | 14,579,512 | 0 | 0 | 005930.KS |
2019-05-13T00:00:00 | 42,500 | 43,200 | 42,350 | 42,650 | 7,635,079 | 0 | 0 | 005930.KS |
2019-05-14T00:00:00 | 41,300 | 43,100 | 41,300 | 42,650 | 11,563,730 | 0 | 0 | 005930.KS |
2019-05-15T00:00:00 | 42,700 | 43,050 | 42,550 | 42,550 | 7,670,185 | 0 | 0 | 005930.KS |
2019-05-16T00:00:00 | 42,350 | 42,400 | 41,350 | 41,550 | 13,687,828 | 0 | 0 | 005930.KS |
2019-05-17T00:00:00 | 41,950 | 42,050 | 40,850 | 41,200 | 13,357,951 | 0 | 0 | 005930.KS |
2019-05-20T00:00:00 | 41,650 | 42,100 | 41,550 | 42,000 | 15,752,397 | 0 | 0 | 005930.KS |
2019-05-21T00:00:00 | 42,600 | 43,950 | 42,350 | 43,150 | 18,812,133 | 0 | 0 | 005930.KS |
2019-05-22T00:00:00 | 43,700 | 43,800 | 42,400 | 43,500 | 11,033,339 | 0 | 0 | 005930.KS |
2019-05-23T00:00:00 | 43,900 | 44,000 | 43,250 | 43,850 | 12,259,006 | 0 | 0 | 005930.KS |
2019-05-24T00:00:00 | 43,800 | 43,800 | 42,400 | 42,700 | 13,966,305 | 0 | 0 | 005930.KS |
2019-05-27T00:00:00 | 42,500 | 43,000 | 42,350 | 42,650 | 8,066,669 | 0 | 0 | 005930.KS |
2019-05-28T00:00:00 | 42,550 | 42,950 | 42,150 | 42,550 | 24,506,881 | 0 | 0 | 005930.KS |
2019-05-29T00:00:00 | 41,850 | 42,100 | 41,300 | 41,800 | 14,930,618 | 0 | 0 | 005930.KS |
2019-05-30T00:00:00 | 42,200 | 42,700 | 42,150 | 42,550 | 11,766,018 | 0 | 0 | 005930.KS |
2019-05-31T00:00:00 | 42,600 | 42,800 | 42,150 | 42,500 | 11,365,999 | 0 | 0 | 005930.KS |
2019-06-03T00:00:00 | 42,950 | 43,900 | 42,500 | 43,800 | 15,466,580 | 0 | 0 | 005930.KS |
2019-06-04T00:00:00 | 43,400 | 43,700 | 43,000 | 43,450 | 9,913,497 | 0 | 0 | 005930.KS |
2019-06-05T00:00:00 | 44,050 | 44,200 | 43,700 | 43,900 | 12,464,135 | 0 | 0 | 005930.KS |
2019-06-07T00:00:00 | 43,600 | 44,350 | 43,450 | 44,200 | 11,683,682 | 0 | 0 | 005930.KS |
2019-06-10T00:00:00 | 44,300 | 44,850 | 44,050 | 44,800 | 8,792,182 | 0 | 0 | 005930.KS |
2019-06-11T00:00:00 | 44,800 | 45,000 | 44,550 | 44,850 | 6,664,872 | 0 | 0 | 005930.KS |
2019-06-12T00:00:00 | 44,800 | 45,050 | 44,300 | 44,600 | 8,607,439 | 0 | 0 | 005930.KS |
2019-06-13T00:00:00 | 44,200 | 44,400 | 43,400 | 43,750 | 16,906,541 | 0 | 0 | 005930.KS |
2019-06-14T00:00:00 | 43,750 | 44,150 | 43,300 | 44,000 | 9,322,873 | 0 | 0 | 005930.KS |
2019-06-17T00:00:00 | 43,750 | 44,050 | 43,400 | 43,900 | 11,890,424 | 0 | 0 | 005930.KS |
2019-06-18T00:00:00 | 43,750 | 44,500 | 43,650 | 44,350 | 7,994,928 | 0 | 0 | 005930.KS |
2019-06-19T00:00:00 | 45,450 | 45,450 | 45,000 | 45,350 | 10,417,690 | 0 | 0 | 005930.KS |
2019-06-20T00:00:00 | 44,850 | 45,500 | 44,850 | 45,500 | 7,147,785 | 0 | 0 | 005930.KS |
2019-06-21T00:00:00 | 45,750 | 45,800 | 45,200 | 45,700 | 9,454,913 | 0 | 0 | 005930.KS |
2019-06-24T00:00:00 | 45,200 | 45,800 | 45,200 | 45,500 | 6,085,066 | 0 | 0 | 005930.KS |
2019-06-25T00:00:00 | 45,200 | 45,800 | 45,200 | 45,600 | 7,076,774 | 0 | 0 | 005930.KS |
2019-06-26T00:00:00 | 45,800 | 46,000 | 45,600 | 45,700 | 9,226,097 | 0 | 0 | 005930.KS |
2019-06-27T00:00:00 | 46,000 | 46,600 | 45,750 | 46,500 | 12,603,534 | 354 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.