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 |
|---|---|---|---|---|---|---|---|---|
2019-06-28T00:00:00 | 47,000 | 47,000 | 46,700 | 47,000 | 12,949,231 | 0 | 0 | 005930.KS |
2019-07-01T00:00:00 | 47,350 | 47,400 | 46,250 | 46,600 | 11,383,522 | 0 | 0 | 005930.KS |
2019-07-02T00:00:00 | 46,200 | 46,900 | 45,850 | 46,250 | 8,463,073 | 0 | 0 | 005930.KS |
2019-07-03T00:00:00 | 45,750 | 46,350 | 45,200 | 45,400 | 9,669,368 | 0 | 0 | 005930.KS |
2019-07-04T00:00:00 | 45,250 | 46,200 | 45,250 | 46,000 | 6,365,573 | 0 | 0 | 005930.KS |
2019-07-05T00:00:00 | 45,950 | 45,950 | 45,250 | 45,650 | 7,235,395 | 0 | 0 | 005930.KS |
2019-07-08T00:00:00 | 44,750 | 44,800 | 44,350 | 44,400 | 7,823,843 | 0 | 0 | 005930.KS |
2019-07-09T00:00:00 | 44,850 | 45,450 | 44,700 | 45,100 | 7,646,421 | 0 | 0 | 005930.KS |
2019-07-10T00:00:00 | 45,550 | 46,150 | 45,500 | 45,550 | 9,253,930 | 0 | 0 | 005930.KS |
2019-07-11T00:00:00 | 46,350 | 46,550 | 46,150 | 46,200 | 10,989,751 | 0 | 0 | 005930.KS |
2019-07-12T00:00:00 | 46,350 | 46,400 | 45,800 | 46,300 | 5,245,804 | 0 | 0 | 005930.KS |
2019-07-15T00:00:00 | 45,950 | 46,650 | 45,750 | 46,450 | 4,717,226 | 0 | 0 | 005930.KS |
2019-07-16T00:00:00 | 46,450 | 46,850 | 46,300 | 46,850 | 7,407,824 | 0 | 0 | 005930.KS |
2019-07-17T00:00:00 | 46,150 | 46,350 | 45,950 | 46,050 | 5,216,602 | 0 | 0 | 005930.KS |
2019-07-18T00:00:00 | 46,450 | 46,450 | 45,650 | 46,100 | 5,143,554 | 0 | 0 | 005930.KS |
2019-07-19T00:00:00 | 46,650 | 46,950 | 46,600 | 46,800 | 8,819,393 | 0 | 0 | 005930.KS |
2019-07-22T00:00:00 | 46,800 | 47,300 | 46,600 | 47,200 | 9,009,109 | 0 | 0 | 005930.KS |
2019-07-23T00:00:00 | 47,350 | 47,550 | 47,050 | 47,300 | 9,061,381 | 0 | 0 | 005930.KS |
2019-07-24T00:00:00 | 47,100 | 47,150 | 46,250 | 46,400 | 8,756,522 | 0 | 0 | 005930.KS |
2019-07-25T00:00:00 | 47,150 | 47,200 | 46,600 | 47,200 | 8,408,838 | 0 | 0 | 005930.KS |
2019-07-26T00:00:00 | 46,650 | 47,150 | 46,550 | 47,150 | 7,873,886 | 0 | 0 | 005930.KS |
2019-07-29T00:00:00 | 46,800 | 47,050 | 46,000 | 46,100 | 6,856,846 | 0 | 0 | 005930.KS |
2019-07-30T00:00:00 | 46,300 | 46,850 | 46,300 | 46,550 | 5,551,014 | 0 | 0 | 005930.KS |
2019-07-31T00:00:00 | 46,200 | 46,600 | 45,000 | 45,350 | 12,872,916 | 0 | 0 | 005930.KS |
2019-08-01T00:00:00 | 44,900 | 45,500 | 44,850 | 45,200 | 7,811,181 | 0 | 0 | 005930.KS |
2019-08-02T00:00:00 | 44,550 | 45,500 | 44,300 | 44,950 | 12,151,374 | 0 | 0 | 005930.KS |
2019-08-05T00:00:00 | 44,350 | 44,600 | 43,600 | 43,950 | 14,214,086 | 0 | 0 | 005930.KS |
2019-08-06T00:00:00 | 42,500 | 43,800 | 42,500 | 43,500 | 15,083,824 | 0 | 0 | 005930.KS |
2019-08-07T00:00:00 | 43,600 | 43,900 | 43,100 | 43,200 | 10,002,533 | 0 | 0 | 005930.KS |
2019-08-08T00:00:00 | 43,250 | 43,500 | 42,650 | 42,650 | 16,926,881 | 0 | 0 | 005930.KS |
2019-08-09T00:00:00 | 43,250 | 43,350 | 43,050 | 43,150 | 9,685,147 | 0 | 0 | 005930.KS |
2019-08-12T00:00:00 | 44,000 | 44,000 | 43,550 | 43,700 | 8,466,169 | 0 | 0 | 005930.KS |
2019-08-13T00:00:00 | 43,500 | 43,500 | 42,950 | 43,000 | 7,276,979 | 0 | 0 | 005930.KS |
2019-08-14T00:00:00 | 43,900 | 44,250 | 43,500 | 43,700 | 8,750,135 | 0 | 0 | 005930.KS |
2019-08-16T00:00:00 | 43,800 | 43,900 | 43,300 | 43,900 | 9,528,115 | 0 | 0 | 005930.KS |
2019-08-19T00:00:00 | 44,350 | 44,350 | 43,500 | 43,600 | 6,014,218 | 0 | 0 | 005930.KS |
2019-08-20T00:00:00 | 43,950 | 44,600 | 43,550 | 44,450 | 8,434,205 | 0 | 0 | 005930.KS |
2019-08-21T00:00:00 | 44,350 | 44,800 | 44,150 | 44,500 | 6,571,717 | 0 | 0 | 005930.KS |
2019-08-22T00:00:00 | 44,500 | 44,700 | 43,850 | 44,050 | 8,061,177 | 0 | 0 | 005930.KS |
2019-08-23T00:00:00 | 43,800 | 44,200 | 43,650 | 43,950 | 5,017,381 | 0 | 0 | 005930.KS |
2019-08-26T00:00:00 | 43,050 | 43,800 | 42,950 | 43,600 | 7,954,949 | 0 | 0 | 005930.KS |
2019-08-27T00:00:00 | 43,650 | 44,200 | 43,600 | 44,050 | 16,883,932 | 0 | 0 | 005930.KS |
2019-08-28T00:00:00 | 44,100 | 44,400 | 43,750 | 44,150 | 5,758,333 | 0 | 0 | 005930.KS |
2019-08-29T00:00:00 | 44,200 | 44,200 | 43,050 | 43,400 | 10,768,862 | 0 | 0 | 005930.KS |
2019-08-30T00:00:00 | 43,750 | 44,300 | 43,750 | 44,000 | 9,899,073 | 0 | 0 | 005930.KS |
2019-09-02T00:00:00 | 44,850 | 44,850 | 43,650 | 43,800 | 7,185,537 | 0 | 0 | 005930.KS |
2019-09-03T00:00:00 | 43,550 | 43,650 | 43,100 | 43,250 | 9,774,941 | 0 | 0 | 005930.KS |
2019-09-04T00:00:00 | 43,250 | 44,100 | 43,150 | 44,100 | 12,441,837 | 0 | 0 | 005930.KS |
2019-09-05T00:00:00 | 44,800 | 46,100 | 44,450 | 45,700 | 18,297,430 | 0 | 0 | 005930.KS |
2019-09-06T00:00:00 | 46,500 | 46,500 | 45,850 | 46,300 | 9,896,562 | 0 | 0 | 005930.KS |
2019-09-09T00:00:00 | 46,450 | 47,000 | 46,300 | 46,900 | 9,434,157 | 0 | 0 | 005930.KS |
2019-09-10T00:00:00 | 47,100 | 47,200 | 46,550 | 47,000 | 9,231,792 | 0 | 0 | 005930.KS |
2019-09-11T00:00:00 | 47,300 | 47,400 | 46,800 | 47,150 | 16,141,619 | 0 | 0 | 005930.KS |
2019-09-16T00:00:00 | 47,000 | 47,100 | 46,400 | 47,100 | 15,550,926 | 0 | 0 | 005930.KS |
2019-09-17T00:00:00 | 47,000 | 47,100 | 46,800 | 46,900 | 7,006,280 | 0 | 0 | 005930.KS |
2019-09-18T00:00:00 | 46,900 | 47,700 | 46,800 | 47,700 | 10,413,027 | 0 | 0 | 005930.KS |
2019-09-19T00:00:00 | 48,050 | 49,200 | 47,850 | 49,150 | 16,461,413 | 0 | 0 | 005930.KS |
2019-09-20T00:00:00 | 49,400 | 49,600 | 49,100 | 49,200 | 15,460,210 | 0 | 0 | 005930.KS |
2019-09-23T00:00:00 | 49,250 | 49,300 | 49,000 | 49,300 | 7,568,553 | 0 | 0 | 005930.KS |
2019-09-24T00:00:00 | 49,050 | 49,650 | 48,850 | 49,500 | 7,871,955 | 0 | 0 | 005930.KS |
2019-09-25T00:00:00 | 49,200 | 49,350 | 48,800 | 48,900 | 9,187,141 | 0 | 0 | 005930.KS |
2019-09-26T00:00:00 | 49,000 | 49,250 | 48,900 | 49,200 | 8,494,756 | 0 | 0 | 005930.KS |
2019-09-27T00:00:00 | 48,000 | 48,700 | 48,000 | 48,400 | 8,048,041 | 354 | 0 | 005930.KS |
2019-09-30T00:00:00 | 48,050 | 49,250 | 47,900 | 49,050 | 9,497,119 | 0 | 0 | 005930.KS |
2019-10-01T00:00:00 | 48,900 | 49,100 | 48,650 | 48,850 | 6,206,035 | 0 | 0 | 005930.KS |
2019-10-02T00:00:00 | 48,350 | 48,400 | 47,600 | 47,600 | 8,382,463 | 0 | 0 | 005930.KS |
2019-10-04T00:00:00 | 47,400 | 48,650 | 47,350 | 48,000 | 9,331,695 | 0 | 0 | 005930.KS |
2019-10-07T00:00:00 | 48,350 | 48,700 | 47,650 | 47,750 | 7,047,273 | 0 | 0 | 005930.KS |
2019-10-08T00:00:00 | 47,900 | 49,000 | 47,600 | 48,900 | 14,239,367 | 0 | 0 | 005930.KS |
2019-10-10T00:00:00 | 48,200 | 49,200 | 48,000 | 48,550 | 18,639,855 | 0 | 0 | 005930.KS |
2019-10-11T00:00:00 | 49,000 | 49,450 | 48,800 | 49,150 | 7,783,275 | 0 | 0 | 005930.KS |
2019-10-14T00:00:00 | 50,000 | 50,300 | 49,850 | 50,000 | 11,130,635 | 0 | 0 | 005930.KS |
2019-10-15T00:00:00 | 49,900 | 50,200 | 49,900 | 50,100 | 6,058,105 | 0 | 0 | 005930.KS |
2019-10-16T00:00:00 | 50,700 | 50,900 | 50,400 | 50,700 | 9,136,282 | 0 | 0 | 005930.KS |
2019-10-17T00:00:00 | 50,500 | 50,600 | 50,100 | 50,500 | 6,701,380 | 0 | 0 | 005930.KS |
2019-10-18T00:00:00 | 50,300 | 50,900 | 49,650 | 49,900 | 8,483,106 | 0 | 0 | 005930.KS |
2019-10-21T00:00:00 | 49,900 | 50,400 | 49,800 | 50,300 | 4,406,531 | 0 | 0 | 005930.KS |
2019-10-22T00:00:00 | 50,800 | 51,500 | 50,700 | 51,200 | 10,898,729 | 0 | 0 | 005930.KS |
2019-10-23T00:00:00 | 51,300 | 51,500 | 50,800 | 51,200 | 8,663,880 | 0 | 0 | 005930.KS |
2019-10-24T00:00:00 | 52,500 | 52,500 | 50,500 | 50,700 | 21,185,785 | 0 | 0 | 005930.KS |
2019-10-25T00:00:00 | 50,800 | 51,200 | 50,500 | 50,900 | 7,879,897 | 0 | 0 | 005930.KS |
2019-10-28T00:00:00 | 50,700 | 51,500 | 50,700 | 51,300 | 6,431,522 | 0 | 0 | 005930.KS |
2019-10-29T00:00:00 | 51,400 | 51,700 | 50,800 | 51,100 | 7,581,629 | 0 | 0 | 005930.KS |
2019-10-30T00:00:00 | 50,700 | 50,800 | 50,200 | 50,400 | 8,959,435 | 0 | 0 | 005930.KS |
2019-10-31T00:00:00 | 51,000 | 51,400 | 50,300 | 50,400 | 10,304,777 | 0 | 0 | 005930.KS |
2019-11-01T00:00:00 | 50,600 | 51,200 | 50,400 | 51,200 | 8,467,846 | 0 | 0 | 005930.KS |
2019-11-04T00:00:00 | 51,700 | 52,300 | 51,400 | 52,300 | 13,012,411 | 0 | 0 | 005930.KS |
2019-11-05T00:00:00 | 52,400 | 52,700 | 52,100 | 52,700 | 10,581,034 | 0 | 0 | 005930.KS |
2019-11-06T00:00:00 | 52,900 | 53,500 | 52,700 | 53,300 | 14,361,133 | 0 | 0 | 005930.KS |
2019-11-07T00:00:00 | 53,400 | 53,400 | 52,400 | 52,900 | 9,257,116 | 0 | 0 | 005930.KS |
2019-11-08T00:00:00 | 53,200 | 53,300 | 52,000 | 52,100 | 11,603,290 | 0 | 0 | 005930.KS |
2019-11-11T00:00:00 | 52,200 | 52,200 | 51,400 | 51,600 | 8,185,952 | 0 | 0 | 005930.KS |
2019-11-12T00:00:00 | 51,800 | 52,600 | 51,600 | 52,600 | 6,576,148 | 0 | 0 | 005930.KS |
2019-11-13T00:00:00 | 52,500 | 52,500 | 52,000 | 52,500 | 6,225,196 | 0 | 0 | 005930.KS |
2019-11-14T00:00:00 | 51,900 | 52,800 | 51,900 | 52,800 | 12,010,018 | 0 | 0 | 005930.KS |
2019-11-15T00:00:00 | 52,900 | 53,700 | 52,600 | 53,700 | 9,703,360 | 0 | 0 | 005930.KS |
2019-11-18T00:00:00 | 53,600 | 53,800 | 53,200 | 53,500 | 7,746,554 | 0 | 0 | 005930.KS |
2019-11-19T00:00:00 | 53,200 | 53,500 | 52,700 | 53,500 | 8,907,177 | 0 | 0 | 005930.KS |
2019-11-20T00:00:00 | 53,400 | 53,400 | 52,000 | 52,000 | 12,560,070 | 0 | 0 | 005930.KS |
2019-11-21T00:00:00 | 51,600 | 52,100 | 50,600 | 51,000 | 14,298,646 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.