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 |
|---|---|---|---|---|---|---|---|---|
2020-04-20T00:00:00 | 51,400 | 51,400 | 50,000 | 50,100 | 21,866,354 | 0 | 0 | 005930.KS |
2020-04-21T00:00:00 | 49,400 | 49,700 | 48,700 | 49,250 | 27,407,543 | 0 | 0 | 005930.KS |
2020-04-22T00:00:00 | 48,700 | 50,000 | 48,350 | 49,850 | 18,613,864 | 0 | 0 | 005930.KS |
2020-04-23T00:00:00 | 50,200 | 50,300 | 49,500 | 49,850 | 18,754,442 | 0 | 0 | 005930.KS |
2020-04-24T00:00:00 | 49,650 | 49,750 | 49,000 | 49,350 | 15,618,347 | 0 | 0 | 005930.KS |
2020-04-27T00:00:00 | 49,350 | 50,000 | 49,100 | 49,850 | 14,049,471 | 0 | 0 | 005930.KS |
2020-04-28T00:00:00 | 49,850 | 50,100 | 49,300 | 50,100 | 16,095,399 | 0 | 0 | 005930.KS |
2020-04-29T00:00:00 | 49,900 | 50,500 | 49,600 | 50,000 | 15,604,533 | 0 | 0 | 005930.KS |
2020-05-04T00:00:00 | 48,900 | 49,100 | 48,500 | 48,500 | 26,083,749 | 0 | 0 | 005930.KS |
2020-05-06T00:00:00 | 49,000 | 49,200 | 48,500 | 49,200 | 18,070,225 | 0 | 0 | 005930.KS |
2020-05-07T00:00:00 | 49,200 | 49,300 | 48,700 | 48,800 | 13,884,411 | 0 | 0 | 005930.KS |
2020-05-08T00:00:00 | 49,100 | 49,350 | 48,800 | 48,800 | 15,319,700 | 0 | 0 | 005930.KS |
2020-05-11T00:00:00 | 48,900 | 49,250 | 48,300 | 48,400 | 16,357,743 | 0 | 0 | 005930.KS |
2020-05-12T00:00:00 | 48,400 | 48,500 | 47,550 | 47,900 | 23,433,590 | 0 | 0 | 005930.KS |
2020-05-13T00:00:00 | 47,250 | 48,550 | 47,200 | 48,550 | 20,223,277 | 0 | 0 | 005930.KS |
2020-05-14T00:00:00 | 47,750 | 48,100 | 47,650 | 48,000 | 19,305,974 | 0 | 0 | 005930.KS |
2020-05-15T00:00:00 | 48,400 | 48,450 | 47,700 | 47,850 | 18,463,118 | 0 | 0 | 005930.KS |
2020-05-18T00:00:00 | 47,950 | 49,100 | 47,600 | 48,800 | 20,481,981 | 0 | 0 | 005930.KS |
2020-05-19T00:00:00 | 50,100 | 50,500 | 49,700 | 50,300 | 25,168,295 | 0 | 0 | 005930.KS |
2020-05-20T00:00:00 | 50,000 | 50,200 | 49,800 | 50,000 | 14,896,899 | 0 | 0 | 005930.KS |
2020-05-21T00:00:00 | 50,300 | 50,400 | 49,850 | 49,950 | 14,949,266 | 0 | 0 | 005930.KS |
2020-05-22T00:00:00 | 49,600 | 49,800 | 48,600 | 48,750 | 19,706,284 | 0 | 0 | 005930.KS |
2020-05-25T00:00:00 | 48,750 | 48,900 | 48,450 | 48,850 | 14,337,913 | 0 | 0 | 005930.KS |
2020-05-26T00:00:00 | 48,700 | 49,450 | 48,600 | 49,250 | 15,127,490 | 0 | 0 | 005930.KS |
2020-05-27T00:00:00 | 48,950 | 50,000 | 48,800 | 49,900 | 19,548,479 | 0 | 0 | 005930.KS |
2020-05-28T00:00:00 | 51,100 | 51,200 | 49,900 | 50,400 | 31,309,318 | 0 | 0 | 005930.KS |
2020-05-29T00:00:00 | 50,000 | 50,700 | 49,700 | 50,700 | 27,596,961 | 0 | 0 | 005930.KS |
2020-06-01T00:00:00 | 50,800 | 51,200 | 50,600 | 51,200 | 16,949,183 | 0 | 0 | 005930.KS |
2020-06-02T00:00:00 | 51,000 | 51,500 | 50,800 | 51,400 | 14,247,933 | 0 | 0 | 005930.KS |
2020-06-03T00:00:00 | 51,800 | 55,000 | 51,700 | 54,500 | 49,257,814 | 0 | 0 | 005930.KS |
2020-06-04T00:00:00 | 55,800 | 57,000 | 54,600 | 54,600 | 40,220,334 | 0 | 0 | 005930.KS |
2020-06-05T00:00:00 | 54,400 | 55,900 | 54,000 | 55,500 | 22,743,629 | 0 | 0 | 005930.KS |
2020-06-08T00:00:00 | 56,400 | 56,500 | 54,700 | 54,900 | 25,634,965 | 0 | 0 | 005930.KS |
2020-06-09T00:00:00 | 55,800 | 56,500 | 54,400 | 55,500 | 23,998,831 | 0 | 0 | 005930.KS |
2020-06-10T00:00:00 | 55,100 | 55,900 | 54,900 | 55,400 | 16,742,493 | 0 | 0 | 005930.KS |
2020-06-11T00:00:00 | 54,500 | 55,100 | 53,200 | 54,300 | 33,815,123 | 0 | 0 | 005930.KS |
2020-06-12T00:00:00 | 52,100 | 52,800 | 51,500 | 52,300 | 26,976,019 | 0 | 0 | 005930.KS |
2020-06-15T00:00:00 | 51,400 | 52,000 | 49,900 | 49,900 | 28,772,921 | 0 | 0 | 005930.KS |
2020-06-16T00:00:00 | 51,200 | 52,100 | 50,600 | 52,100 | 21,808,375 | 0 | 0 | 005930.KS |
2020-06-17T00:00:00 | 52,100 | 52,900 | 51,300 | 52,200 | 26,672,595 | 0 | 0 | 005930.KS |
2020-06-18T00:00:00 | 52,200 | 52,300 | 51,600 | 52,300 | 15,982,926 | 0 | 0 | 005930.KS |
2020-06-19T00:00:00 | 52,600 | 52,900 | 51,600 | 52,900 | 18,157,985 | 0 | 0 | 005930.KS |
2020-06-22T00:00:00 | 52,000 | 52,600 | 51,800 | 52,000 | 13,801,350 | 0 | 0 | 005930.KS |
2020-06-23T00:00:00 | 52,500 | 52,800 | 51,100 | 51,400 | 18,086,152 | 0 | 0 | 005930.KS |
2020-06-24T00:00:00 | 51,900 | 53,900 | 51,600 | 52,900 | 24,519,552 | 0 | 0 | 005930.KS |
2020-06-25T00:00:00 | 52,100 | 53,000 | 51,900 | 51,900 | 18,541,624 | 0 | 0 | 005930.KS |
2020-06-26T00:00:00 | 52,800 | 53,900 | 52,200 | 53,300 | 21,575,360 | 0 | 0 | 005930.KS |
2020-06-29T00:00:00 | 52,500 | 53,200 | 52,000 | 52,400 | 17,776,925 | 354 | 0 | 005930.KS |
2020-06-30T00:00:00 | 53,900 | 53,900 | 52,800 | 52,800 | 21,157,172 | 0 | 0 | 005930.KS |
2020-07-01T00:00:00 | 53,400 | 53,600 | 52,400 | 52,600 | 16,706,143 | 0 | 0 | 005930.KS |
2020-07-02T00:00:00 | 52,100 | 52,900 | 52,100 | 52,900 | 14,142,583 | 0 | 0 | 005930.KS |
2020-07-03T00:00:00 | 53,000 | 53,600 | 52,700 | 53,600 | 11,887,868 | 0 | 0 | 005930.KS |
2020-07-06T00:00:00 | 54,000 | 55,000 | 53,800 | 55,000 | 19,856,623 | 0 | 0 | 005930.KS |
2020-07-07T00:00:00 | 55,800 | 55,900 | 53,400 | 53,400 | 30,760,032 | 0 | 0 | 005930.KS |
2020-07-08T00:00:00 | 53,600 | 53,900 | 52,900 | 53,000 | 19,664,652 | 0 | 0 | 005930.KS |
2020-07-09T00:00:00 | 53,200 | 53,600 | 52,800 | 52,800 | 17,054,850 | 0 | 0 | 005930.KS |
2020-07-10T00:00:00 | 53,100 | 53,200 | 52,300 | 52,700 | 13,714,746 | 0 | 0 | 005930.KS |
2020-07-13T00:00:00 | 53,300 | 53,800 | 53,100 | 53,400 | 12,240,188 | 0 | 0 | 005930.KS |
2020-07-14T00:00:00 | 53,700 | 53,800 | 53,200 | 53,800 | 14,269,484 | 0 | 0 | 005930.KS |
2020-07-15T00:00:00 | 54,400 | 55,000 | 54,300 | 54,700 | 24,051,450 | 0 | 0 | 005930.KS |
2020-07-16T00:00:00 | 54,800 | 54,800 | 53,800 | 53,800 | 16,779,127 | 0 | 0 | 005930.KS |
2020-07-17T00:00:00 | 54,200 | 54,700 | 54,100 | 54,400 | 10,096,174 | 0 | 0 | 005930.KS |
2020-07-20T00:00:00 | 54,800 | 54,800 | 54,000 | 54,200 | 10,507,530 | 0 | 0 | 005930.KS |
2020-07-21T00:00:00 | 55,200 | 55,400 | 54,800 | 55,300 | 18,297,260 | 0 | 0 | 005930.KS |
2020-07-22T00:00:00 | 55,300 | 55,500 | 54,700 | 54,700 | 12,885,057 | 0 | 0 | 005930.KS |
2020-07-23T00:00:00 | 54,700 | 54,700 | 53,800 | 54,100 | 16,214,932 | 0 | 0 | 005930.KS |
2020-07-24T00:00:00 | 54,000 | 54,400 | 53,700 | 54,200 | 10,994,535 | 0 | 0 | 005930.KS |
2020-07-27T00:00:00 | 54,300 | 55,700 | 54,300 | 55,600 | 21,054,421 | 0 | 0 | 005930.KS |
2020-07-28T00:00:00 | 57,000 | 58,800 | 56,400 | 58,600 | 48,431,566 | 0 | 0 | 005930.KS |
2020-07-29T00:00:00 | 60,300 | 60,400 | 58,600 | 59,000 | 36,476,611 | 0 | 0 | 005930.KS |
2020-07-30T00:00:00 | 59,700 | 60,100 | 59,000 | 59,000 | 19,285,354 | 0 | 0 | 005930.KS |
2020-07-31T00:00:00 | 59,500 | 59,600 | 57,700 | 57,900 | 21,943,345 | 0 | 0 | 005930.KS |
2020-08-03T00:00:00 | 57,800 | 57,900 | 56,700 | 56,800 | 21,158,940 | 0 | 0 | 005930.KS |
2020-08-04T00:00:00 | 57,200 | 58,100 | 57,000 | 57,300 | 19,419,694 | 0 | 0 | 005930.KS |
2020-08-05T00:00:00 | 57,300 | 57,500 | 56,300 | 56,900 | 17,739,706 | 0 | 0 | 005930.KS |
2020-08-06T00:00:00 | 57,100 | 58,400 | 57,100 | 58,000 | 21,625,874 | 0 | 0 | 005930.KS |
2020-08-07T00:00:00 | 57,900 | 58,400 | 57,100 | 57,500 | 18,751,717 | 0 | 0 | 005930.KS |
2020-08-10T00:00:00 | 57,600 | 58,300 | 57,500 | 57,800 | 17,774,291 | 0 | 0 | 005930.KS |
2020-08-11T00:00:00 | 58,000 | 59,500 | 57,800 | 58,200 | 24,907,912 | 0 | 0 | 005930.KS |
2020-08-12T00:00:00 | 58,200 | 59,000 | 57,700 | 59,000 | 18,573,934 | 0 | 0 | 005930.KS |
2020-08-13T00:00:00 | 59,400 | 59,600 | 58,000 | 58,700 | 22,089,460 | 0 | 0 | 005930.KS |
2020-08-14T00:00:00 | 58,000 | 58,400 | 57,700 | 58,000 | 15,672,548 | 0 | 0 | 005930.KS |
2020-08-18T00:00:00 | 58,900 | 59,900 | 58,000 | 58,400 | 25,307,825 | 0 | 0 | 005930.KS |
2020-08-19T00:00:00 | 59,000 | 59,200 | 57,800 | 57,800 | 16,930,719 | 0 | 0 | 005930.KS |
2020-08-20T00:00:00 | 57,600 | 57,600 | 55,300 | 55,400 | 30,386,029 | 0 | 0 | 005930.KS |
2020-08-21T00:00:00 | 56,200 | 56,900 | 55,800 | 55,900 | 21,142,288 | 0 | 0 | 005930.KS |
2020-08-24T00:00:00 | 55,800 | 56,600 | 55,400 | 56,100 | 15,055,896 | 0 | 0 | 005930.KS |
2020-08-25T00:00:00 | 56,400 | 56,800 | 56,100 | 56,400 | 14,021,705 | 0 | 0 | 005930.KS |
2020-08-26T00:00:00 | 56,400 | 56,500 | 55,700 | 56,400 | 17,651,593 | 0 | 0 | 005930.KS |
2020-08-27T00:00:00 | 56,300 | 56,300 | 55,600 | 55,600 | 16,196,568 | 0 | 0 | 005930.KS |
2020-08-28T00:00:00 | 56,100 | 56,300 | 55,400 | 55,400 | 14,619,888 | 0 | 0 | 005930.KS |
2020-08-31T00:00:00 | 56,000 | 56,100 | 54,000 | 54,000 | 32,671,367 | 0 | 0 | 005930.KS |
2020-09-01T00:00:00 | 54,100 | 54,800 | 54,100 | 54,200 | 19,363,117 | 0 | 0 | 005930.KS |
2020-09-02T00:00:00 | 54,600 | 55,100 | 54,100 | 54,400 | 16,905,723 | 0 | 0 | 005930.KS |
2020-09-03T00:00:00 | 55,600 | 56,700 | 55,500 | 56,400 | 28,384,920 | 0 | 0 | 005930.KS |
2020-09-04T00:00:00 | 55,200 | 55,800 | 55,100 | 55,600 | 22,139,109 | 0 | 0 | 005930.KS |
2020-09-07T00:00:00 | 56,100 | 57,300 | 55,800 | 56,500 | 18,685,880 | 0 | 0 | 005930.KS |
2020-09-08T00:00:00 | 57,400 | 58,700 | 57,200 | 58,700 | 31,517,520 | 0 | 0 | 005930.KS |
2020-09-09T00:00:00 | 58,200 | 59,300 | 57,800 | 58,400 | 30,597,399 | 0 | 0 | 005930.KS |
2020-09-10T00:00:00 | 59,900 | 60,000 | 59,100 | 59,200 | 29,923,293 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.