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 |
|---|---|---|---|---|---|---|---|---|
2019-11-22T00:00:00 | 51,000 | 51,600 | 50,900 | 51,600 | 8,478,310 | 0 | 0 | 005930.KS |
2019-11-25T00:00:00 | 52,200 | 52,600 | 51,700 | 51,800 | 9,050,625 | 0 | 0 | 005930.KS |
2019-11-26T00:00:00 | 51,900 | 52,900 | 51,800 | 51,800 | 27,372,226 | 0 | 0 | 005930.KS |
2019-11-27T00:00:00 | 51,800 | 52,300 | 51,600 | 52,200 | 7,546,261 | 0 | 0 | 005930.KS |
2019-11-28T00:00:00 | 51,900 | 52,100 | 51,300 | 51,300 | 6,833,885 | 0 | 0 | 005930.KS |
2019-11-29T00:00:00 | 51,200 | 51,400 | 50,200 | 50,300 | 11,179,334 | 0 | 0 | 005930.KS |
2019-12-02T00:00:00 | 50,900 | 51,300 | 50,400 | 50,400 | 18,877,252 | 0 | 0 | 005930.KS |
2019-12-03T00:00:00 | 49,800 | 50,300 | 49,500 | 49,900 | 12,059,812 | 0 | 0 | 005930.KS |
2019-12-04T00:00:00 | 49,600 | 49,850 | 49,000 | 49,450 | 13,246,549 | 0 | 0 | 005930.KS |
2019-12-05T00:00:00 | 50,200 | 50,400 | 49,500 | 49,500 | 10,449,715 | 0 | 0 | 005930.KS |
2019-12-06T00:00:00 | 50,100 | 50,900 | 49,950 | 50,400 | 11,414,563 | 0 | 0 | 005930.KS |
2019-12-09T00:00:00 | 50,900 | 51,400 | 50,700 | 51,200 | 8,470,627 | 0 | 0 | 005930.KS |
2019-12-10T00:00:00 | 51,000 | 51,600 | 50,700 | 51,500 | 6,882,771 | 0 | 0 | 005930.KS |
2019-12-11T00:00:00 | 51,500 | 52,200 | 51,400 | 51,900 | 11,379,521 | 0 | 0 | 005930.KS |
2019-12-12T00:00:00 | 53,000 | 53,300 | 52,700 | 53,300 | 29,178,697 | 0 | 0 | 005930.KS |
2019-12-13T00:00:00 | 54,500 | 54,800 | 53,900 | 54,700 | 18,120,261 | 0 | 0 | 005930.KS |
2019-12-16T00:00:00 | 54,500 | 54,900 | 54,300 | 54,700 | 11,512,405 | 0 | 0 | 005930.KS |
2019-12-17T00:00:00 | 55,800 | 56,700 | 55,400 | 56,700 | 19,358,433 | 0 | 0 | 005930.KS |
2019-12-18T00:00:00 | 56,700 | 57,200 | 56,000 | 56,300 | 15,558,208 | 0 | 0 | 005930.KS |
2019-12-19T00:00:00 | 57,000 | 57,300 | 55,500 | 56,000 | 14,180,520 | 0 | 0 | 005930.KS |
2019-12-20T00:00:00 | 56,100 | 56,500 | 55,600 | 56,000 | 12,095,519 | 0 | 0 | 005930.KS |
2019-12-23T00:00:00 | 56,100 | 56,400 | 55,100 | 55,500 | 9,839,252 | 0 | 0 | 005930.KS |
2019-12-24T00:00:00 | 55,600 | 55,700 | 54,800 | 55,000 | 11,868,463 | 0 | 0 | 005930.KS |
2019-12-26T00:00:00 | 54,700 | 55,400 | 54,400 | 55,400 | 9,645,034 | 0 | 0 | 005930.KS |
2019-12-27T00:00:00 | 55,700 | 56,900 | 55,500 | 56,500 | 12,313,056 | 354 | 0 | 005930.KS |
2019-12-30T00:00:00 | 56,200 | 56,600 | 55,700 | 55,800 | 8,356,767 | 0 | 0 | 005930.KS |
2020-01-02T00:00:00 | 55,500 | 56,000 | 55,000 | 55,200 | 12,993,228 | 0 | 0 | 005930.KS |
2020-01-03T00:00:00 | 56,000 | 56,600 | 54,900 | 55,500 | 15,422,255 | 0 | 0 | 005930.KS |
2020-01-06T00:00:00 | 54,900 | 55,600 | 54,600 | 55,500 | 10,278,951 | 0 | 0 | 005930.KS |
2020-01-07T00:00:00 | 55,700 | 56,400 | 55,600 | 55,800 | 10,009,778 | 0 | 0 | 005930.KS |
2020-01-08T00:00:00 | 56,200 | 57,400 | 55,900 | 56,800 | 23,501,171 | 0 | 0 | 005930.KS |
2020-01-09T00:00:00 | 58,400 | 58,600 | 57,400 | 58,600 | 24,102,579 | 0 | 0 | 005930.KS |
2020-01-10T00:00:00 | 58,800 | 59,700 | 58,300 | 59,500 | 16,000,170 | 0 | 0 | 005930.KS |
2020-01-13T00:00:00 | 59,600 | 60,000 | 59,100 | 60,000 | 11,359,139 | 0 | 0 | 005930.KS |
2020-01-14T00:00:00 | 60,400 | 61,000 | 59,900 | 60,000 | 16,906,295 | 0 | 0 | 005930.KS |
2020-01-15T00:00:00 | 59,500 | 59,600 | 58,900 | 59,000 | 14,300,928 | 0 | 0 | 005930.KS |
2020-01-16T00:00:00 | 59,100 | 60,700 | 59,000 | 60,700 | 14,381,774 | 0 | 0 | 005930.KS |
2020-01-17T00:00:00 | 61,900 | 62,000 | 61,000 | 61,300 | 16,025,661 | 0 | 0 | 005930.KS |
2020-01-20T00:00:00 | 62,000 | 62,800 | 61,700 | 62,400 | 12,528,855 | 0 | 0 | 005930.KS |
2020-01-21T00:00:00 | 62,000 | 62,400 | 61,200 | 61,400 | 11,142,693 | 0 | 0 | 005930.KS |
2020-01-22T00:00:00 | 60,500 | 62,600 | 60,400 | 62,300 | 15,339,565 | 0 | 0 | 005930.KS |
2020-01-23T00:00:00 | 61,800 | 61,800 | 60,700 | 60,800 | 14,916,555 | 0 | 0 | 005930.KS |
2020-01-28T00:00:00 | 59,400 | 59,400 | 58,300 | 58,800 | 23,664,541 | 0 | 0 | 005930.KS |
2020-01-29T00:00:00 | 59,100 | 59,700 | 58,800 | 59,100 | 16,446,102 | 0 | 0 | 005930.KS |
2020-01-30T00:00:00 | 58,800 | 58,800 | 56,800 | 57,200 | 20,821,939 | 0 | 0 | 005930.KS |
2020-01-31T00:00:00 | 57,800 | 58,400 | 56,400 | 56,400 | 19,749,457 | 0 | 0 | 005930.KS |
2020-02-03T00:00:00 | 55,500 | 57,400 | 55,200 | 57,200 | 23,995,260 | 0 | 0 | 005930.KS |
2020-02-04T00:00:00 | 57,100 | 59,000 | 56,800 | 58,900 | 21,800,192 | 0 | 0 | 005930.KS |
2020-02-05T00:00:00 | 60,000 | 60,200 | 58,900 | 59,500 | 19,278,165 | 0 | 0 | 005930.KS |
2020-02-06T00:00:00 | 60,100 | 61,100 | 59,700 | 61,100 | 14,727,159 | 0 | 0 | 005930.KS |
2020-02-07T00:00:00 | 61,100 | 61,200 | 59,700 | 60,400 | 16,402,493 | 0 | 0 | 005930.KS |
2020-02-10T00:00:00 | 59,200 | 59,800 | 59,100 | 59,700 | 13,107,121 | 0 | 0 | 005930.KS |
2020-02-11T00:00:00 | 59,800 | 60,700 | 59,700 | 59,900 | 11,071,231 | 0 | 0 | 005930.KS |
2020-02-12T00:00:00 | 60,300 | 60,700 | 59,700 | 60,500 | 12,904,207 | 0 | 0 | 005930.KS |
2020-02-13T00:00:00 | 61,200 | 61,600 | 60,500 | 60,700 | 18,449,775 | 0 | 0 | 005930.KS |
2020-02-14T00:00:00 | 60,900 | 61,900 | 60,200 | 61,800 | 13,276,067 | 0 | 0 | 005930.KS |
2020-02-17T00:00:00 | 61,600 | 62,000 | 61,200 | 61,500 | 8,740,596 | 0 | 0 | 005930.KS |
2020-02-18T00:00:00 | 60,800 | 60,900 | 59,700 | 59,800 | 16,674,266 | 0 | 0 | 005930.KS |
2020-02-19T00:00:00 | 59,800 | 60,400 | 59,400 | 60,200 | 12,951,496 | 0 | 0 | 005930.KS |
2020-02-20T00:00:00 | 60,700 | 61,300 | 59,600 | 60,000 | 14,591,924 | 0 | 0 | 005930.KS |
2020-02-21T00:00:00 | 58,800 | 59,800 | 58,500 | 59,200 | 13,777,393 | 0 | 0 | 005930.KS |
2020-02-24T00:00:00 | 57,400 | 58,100 | 56,800 | 56,800 | 25,627,537 | 0 | 0 | 005930.KS |
2020-02-25T00:00:00 | 56,200 | 58,000 | 56,200 | 57,900 | 23,885,408 | 0 | 0 | 005930.KS |
2020-02-26T00:00:00 | 56,000 | 57,000 | 56,000 | 56,500 | 25,483,102 | 0 | 0 | 005930.KS |
2020-02-27T00:00:00 | 56,300 | 56,900 | 55,500 | 55,900 | 23,209,541 | 0 | 0 | 005930.KS |
2020-02-28T00:00:00 | 55,000 | 55,500 | 54,200 | 54,200 | 30,054,227 | 0 | 0 | 005930.KS |
2020-03-02T00:00:00 | 54,300 | 55,500 | 53,600 | 55,000 | 30,403,412 | 0 | 0 | 005930.KS |
2020-03-03T00:00:00 | 56,700 | 56,900 | 55,100 | 55,400 | 30,330,295 | 0 | 0 | 005930.KS |
2020-03-04T00:00:00 | 54,800 | 57,600 | 54,600 | 57,400 | 24,765,728 | 0 | 0 | 005930.KS |
2020-03-05T00:00:00 | 57,600 | 58,000 | 56,700 | 57,800 | 21,698,990 | 0 | 0 | 005930.KS |
2020-03-06T00:00:00 | 56,500 | 57,200 | 56,200 | 56,500 | 18,716,656 | 0 | 0 | 005930.KS |
2020-03-09T00:00:00 | 56,500 | 56,500 | 56,500 | 56,500 | 0 | 0 | 0 | 005930.KS |
2020-03-10T00:00:00 | 53,800 | 54,900 | 53,700 | 54,600 | 32,106,554 | 0 | 0 | 005930.KS |
2020-03-11T00:00:00 | 54,300 | 54,400 | 52,000 | 52,100 | 45,707,281 | 0 | 0 | 005930.KS |
2020-03-12T00:00:00 | 52,100 | 52,100 | 52,100 | 52,100 | 0 | 0 | 0 | 005930.KS |
2020-03-13T00:00:00 | 47,450 | 51,600 | 46,850 | 49,950 | 59,462,933 | 0 | 0 | 005930.KS |
2020-03-16T00:00:00 | 50,100 | 50,900 | 48,800 | 48,900 | 33,339,821 | 0 | 0 | 005930.KS |
2020-03-17T00:00:00 | 46,900 | 49,650 | 46,700 | 47,300 | 51,218,151 | 0 | 0 | 005930.KS |
2020-03-18T00:00:00 | 47,750 | 48,350 | 45,600 | 45,600 | 40,152,623 | 0 | 0 | 005930.KS |
2020-03-19T00:00:00 | 46,400 | 46,650 | 42,300 | 42,950 | 56,925,513 | 0 | 0 | 005930.KS |
2020-03-20T00:00:00 | 44,150 | 45,500 | 43,550 | 45,400 | 49,730,008 | 0 | 0 | 005930.KS |
2020-03-23T00:00:00 | 42,600 | 43,550 | 42,400 | 42,500 | 41,701,626 | 0 | 0 | 005930.KS |
2020-03-24T00:00:00 | 43,850 | 46,950 | 43,050 | 46,950 | 49,801,908 | 0 | 0 | 005930.KS |
2020-03-25T00:00:00 | 48,950 | 49,600 | 47,150 | 48,650 | 52,735,922 | 0 | 0 | 005930.KS |
2020-03-26T00:00:00 | 49,000 | 49,300 | 47,700 | 47,800 | 42,185,129 | 0 | 0 | 005930.KS |
2020-03-27T00:00:00 | 49,600 | 49,700 | 46,850 | 48,300 | 39,896,178 | 0 | 0 | 005930.KS |
2020-03-30T00:00:00 | 47,050 | 48,350 | 46,550 | 47,850 | 26,797,395 | 354 | 0 | 005930.KS |
2020-03-31T00:00:00 | 48,000 | 48,500 | 47,150 | 47,750 | 30,654,261 | 0 | 0 | 005930.KS |
2020-04-01T00:00:00 | 47,450 | 47,900 | 45,800 | 45,800 | 27,259,532 | 0 | 0 | 005930.KS |
2020-04-02T00:00:00 | 46,200 | 46,850 | 45,350 | 46,800 | 21,621,076 | 0 | 0 | 005930.KS |
2020-04-03T00:00:00 | 47,400 | 47,600 | 46,550 | 47,000 | 22,784,682 | 0 | 0 | 005930.KS |
2020-04-06T00:00:00 | 47,500 | 48,800 | 47,250 | 48,700 | 23,395,726 | 0 | 0 | 005930.KS |
2020-04-07T00:00:00 | 49,650 | 50,200 | 49,000 | 49,600 | 31,524,034 | 0 | 0 | 005930.KS |
2020-04-08T00:00:00 | 49,600 | 49,750 | 48,600 | 48,600 | 25,010,314 | 0 | 0 | 005930.KS |
2020-04-09T00:00:00 | 49,750 | 49,800 | 48,700 | 49,100 | 22,628,058 | 0 | 0 | 005930.KS |
2020-04-10T00:00:00 | 48,950 | 49,250 | 48,650 | 49,250 | 17,839,111 | 0 | 0 | 005930.KS |
2020-04-13T00:00:00 | 48,650 | 48,900 | 48,300 | 48,300 | 14,431,800 | 0 | 0 | 005930.KS |
2020-04-14T00:00:00 | 48,800 | 49,200 | 48,300 | 49,000 | 14,206,216 | 0 | 0 | 005930.KS |
2020-04-16T00:00:00 | 49,350 | 49,350 | 48,550 | 49,000 | 23,349,760 | 0 | 0 | 005930.KS |
2020-04-17T00:00:00 | 50,800 | 52,000 | 50,300 | 51,400 | 32,041,675 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.