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 |
|---|---|---|---|---|---|---|---|---|
2020-09-11T00:00:00 | 59,300 | 59,400 | 58,200 | 59,000 | 16,017,098 | 0 | 0 | 005930.KS |
2020-09-14T00:00:00 | 60,200 | 60,800 | 59,900 | 60,400 | 20,648,281 | 0 | 0 | 005930.KS |
2020-09-15T00:00:00 | 60,900 | 61,000 | 60,500 | 61,000 | 17,877,075 | 0 | 0 | 005930.KS |
2020-09-16T00:00:00 | 61,100 | 61,300 | 60,600 | 61,000 | 17,041,444 | 0 | 0 | 005930.KS |
2020-09-17T00:00:00 | 60,700 | 60,800 | 59,300 | 59,500 | 25,108,356 | 0 | 0 | 005930.KS |
2020-09-18T00:00:00 | 59,800 | 59,900 | 59,100 | 59,300 | 18,884,571 | 0 | 0 | 005930.KS |
2020-09-21T00:00:00 | 59,100 | 60,000 | 59,000 | 59,200 | 15,140,387 | 0 | 0 | 005930.KS |
2020-09-22T00:00:00 | 59,100 | 59,700 | 57,800 | 58,200 | 20,830,381 | 0 | 0 | 005930.KS |
2020-09-23T00:00:00 | 58,400 | 58,800 | 57,400 | 58,600 | 20,111,398 | 0 | 0 | 005930.KS |
2020-09-24T00:00:00 | 57,700 | 58,600 | 57,600 | 57,800 | 17,564,020 | 0 | 0 | 005930.KS |
2020-09-25T00:00:00 | 57,700 | 58,200 | 57,700 | 57,900 | 11,444,683 | 0 | 0 | 005930.KS |
2020-09-28T00:00:00 | 58,300 | 58,800 | 57,900 | 58,200 | 12,614,080 | 354 | 0 | 005930.KS |
2020-09-29T00:00:00 | 58,300 | 59,000 | 58,200 | 58,200 | 15,503,563 | 0 | 0 | 005930.KS |
2020-10-05T00:00:00 | 57,500 | 59,200 | 57,500 | 58,700 | 20,228,289 | 0 | 0 | 005930.KS |
2020-10-06T00:00:00 | 59,400 | 59,900 | 58,700 | 59,000 | 14,463,826 | 0 | 0 | 005930.KS |
2020-10-07T00:00:00 | 58,700 | 59,900 | 58,500 | 59,900 | 14,861,838 | 0 | 0 | 005930.KS |
2020-10-08T00:00:00 | 60,500 | 60,700 | 59,500 | 59,700 | 24,589,924 | 0 | 0 | 005930.KS |
2020-10-12T00:00:00 | 60,000 | 60,400 | 59,900 | 60,400 | 16,145,837 | 0 | 0 | 005930.KS |
2020-10-13T00:00:00 | 61,000 | 61,400 | 60,400 | 60,900 | 19,247,631 | 0 | 0 | 005930.KS |
2020-10-14T00:00:00 | 61,000 | 61,100 | 60,500 | 60,900 | 16,086,716 | 0 | 0 | 005930.KS |
2020-10-15T00:00:00 | 60,700 | 60,800 | 59,700 | 60,000 | 17,756,232 | 0 | 0 | 005930.KS |
2020-10-16T00:00:00 | 60,000 | 60,400 | 59,000 | 59,500 | 16,554,190 | 0 | 0 | 005930.KS |
2020-10-19T00:00:00 | 59,600 | 60,200 | 59,500 | 60,000 | 14,474,985 | 0 | 0 | 005930.KS |
2020-10-20T00:00:00 | 60,300 | 60,900 | 60,100 | 60,900 | 19,326,115 | 0 | 0 | 005930.KS |
2020-10-21T00:00:00 | 61,200 | 61,500 | 60,600 | 60,900 | 15,703,443 | 0 | 0 | 005930.KS |
2020-10-22T00:00:00 | 60,300 | 60,500 | 59,800 | 60,100 | 14,294,095 | 0 | 0 | 005930.KS |
2020-10-23T00:00:00 | 60,400 | 60,400 | 59,800 | 60,200 | 9,322,232 | 0 | 0 | 005930.KS |
2020-10-26T00:00:00 | 60,400 | 61,100 | 60,100 | 60,400 | 13,268,226 | 0 | 0 | 005930.KS |
2020-10-27T00:00:00 | 60,300 | 60,300 | 59,500 | 59,800 | 17,260,416 | 0 | 0 | 005930.KS |
2020-10-28T00:00:00 | 59,400 | 59,400 | 58,800 | 59,000 | 14,428,882 | 0 | 0 | 005930.KS |
2020-10-29T00:00:00 | 58,200 | 58,500 | 57,500 | 58,100 | 22,636,966 | 0 | 0 | 005930.KS |
2020-10-30T00:00:00 | 58,000 | 58,000 | 56,600 | 56,600 | 26,907,844 | 0 | 0 | 005930.KS |
2020-11-02T00:00:00 | 56,400 | 57,500 | 56,000 | 57,400 | 20,489,076 | 0 | 0 | 005930.KS |
2020-11-03T00:00:00 | 57,900 | 58,900 | 57,600 | 58,800 | 14,950,919 | 0 | 0 | 005930.KS |
2020-11-04T00:00:00 | 58,900 | 59,000 | 57,800 | 58,500 | 21,718,561 | 0 | 0 | 005930.KS |
2020-11-05T00:00:00 | 59,000 | 60,300 | 58,800 | 60,300 | 20,639,475 | 0 | 0 | 005930.KS |
2020-11-06T00:00:00 | 60,700 | 60,800 | 59,600 | 60,100 | 16,910,230 | 0 | 0 | 005930.KS |
2020-11-09T00:00:00 | 60,700 | 60,900 | 60,100 | 60,200 | 15,892,961 | 0 | 0 | 005930.KS |
2020-11-10T00:00:00 | 60,500 | 60,500 | 59,500 | 60,200 | 19,073,552 | 0 | 0 | 005930.KS |
2020-11-11T00:00:00 | 60,700 | 61,400 | 60,400 | 61,300 | 25,628,510 | 0 | 0 | 005930.KS |
2020-11-12T00:00:00 | 61,000 | 61,400 | 60,700 | 61,000 | 19,800,573 | 0 | 0 | 005930.KS |
2020-11-13T00:00:00 | 61,300 | 63,200 | 61,000 | 63,200 | 31,508,829 | 0 | 0 | 005930.KS |
2020-11-16T00:00:00 | 64,000 | 66,700 | 63,900 | 66,300 | 36,354,334 | 0 | 0 | 005930.KS |
2020-11-17T00:00:00 | 67,000 | 67,000 | 65,600 | 65,700 | 30,204,089 | 0 | 0 | 005930.KS |
2020-11-18T00:00:00 | 65,700 | 66,200 | 64,700 | 64,800 | 22,963,790 | 0 | 0 | 005930.KS |
2020-11-19T00:00:00 | 64,100 | 64,800 | 63,900 | 64,600 | 16,590,290 | 0 | 0 | 005930.KS |
2020-11-20T00:00:00 | 63,900 | 65,200 | 63,900 | 64,700 | 15,068,682 | 0 | 0 | 005930.KS |
2020-11-23T00:00:00 | 64,800 | 67,800 | 64,700 | 67,500 | 27,134,398 | 0 | 0 | 005930.KS |
2020-11-24T00:00:00 | 67,900 | 69,500 | 67,000 | 67,700 | 32,158,235 | 0 | 0 | 005930.KS |
2020-11-25T00:00:00 | 67,900 | 68,300 | 66,500 | 66,600 | 32,447,065 | 0 | 0 | 005930.KS |
2020-11-26T00:00:00 | 66,100 | 68,000 | 66,000 | 68,000 | 19,023,323 | 0 | 0 | 005930.KS |
2020-11-27T00:00:00 | 68,000 | 68,400 | 67,600 | 68,200 | 14,063,434 | 0 | 0 | 005930.KS |
2020-11-30T00:00:00 | 68,400 | 68,600 | 66,700 | 66,700 | 43,811,016 | 0 | 0 | 005930.KS |
2020-12-01T00:00:00 | 67,100 | 68,300 | 67,100 | 67,800 | 22,327,173 | 0 | 0 | 005930.KS |
2020-12-02T00:00:00 | 68,400 | 69,900 | 68,300 | 69,500 | 29,703,942 | 0 | 0 | 005930.KS |
2020-12-03T00:00:00 | 70,100 | 70,500 | 69,300 | 69,700 | 23,677,989 | 0 | 0 | 005930.KS |
2020-12-04T00:00:00 | 70,400 | 72,100 | 70,100 | 71,500 | 28,130,533 | 0 | 0 | 005930.KS |
2020-12-07T00:00:00 | 72,400 | 73,500 | 71,900 | 72,900 | 28,490,496 | 0 | 0 | 005930.KS |
2020-12-08T00:00:00 | 72,200 | 72,900 | 71,600 | 71,700 | 25,000,338 | 0 | 0 | 005930.KS |
2020-12-09T00:00:00 | 72,100 | 73,900 | 72,000 | 73,900 | 24,077,996 | 0 | 0 | 005930.KS |
2020-12-10T00:00:00 | 72,700 | 73,800 | 72,500 | 72,900 | 39,882,928 | 0 | 0 | 005930.KS |
2020-12-11T00:00:00 | 73,500 | 73,800 | 73,100 | 73,400 | 18,486,672 | 0 | 0 | 005930.KS |
2020-12-14T00:00:00 | 73,600 | 74,500 | 73,200 | 73,800 | 21,510,415 | 0 | 0 | 005930.KS |
2020-12-15T00:00:00 | 73,800 | 74,100 | 73,300 | 73,800 | 20,863,671 | 0 | 0 | 005930.KS |
2020-12-16T00:00:00 | 74,100 | 74,500 | 73,400 | 73,800 | 17,512,081 | 0 | 0 | 005930.KS |
2020-12-17T00:00:00 | 73,400 | 73,700 | 72,600 | 73,300 | 24,293,214 | 0 | 0 | 005930.KS |
2020-12-18T00:00:00 | 73,300 | 73,700 | 73,000 | 73,000 | 17,613,029 | 0 | 0 | 005930.KS |
2020-12-21T00:00:00 | 73,100 | 73,400 | 72,000 | 73,000 | 20,367,355 | 0 | 0 | 005930.KS |
2020-12-22T00:00:00 | 72,500 | 73,200 | 72,100 | 72,300 | 16,304,910 | 0 | 0 | 005930.KS |
2020-12-23T00:00:00 | 72,400 | 74,000 | 72,300 | 73,900 | 19,411,326 | 0 | 0 | 005930.KS |
2020-12-24T00:00:00 | 74,100 | 78,800 | 74,000 | 77,800 | 32,502,870 | 0 | 0 | 005930.KS |
2020-12-28T00:00:00 | 79,000 | 80,100 | 78,200 | 78,700 | 40,085,044 | 0 | 0 | 005930.KS |
2020-12-29T00:00:00 | 78,800 | 78,900 | 77,300 | 78,300 | 30,339,449 | 1,932 | 0 | 005930.KS |
2020-12-30T00:00:00 | 77,400 | 81,300 | 77,300 | 81,000 | 29,417,421 | 0 | 0 | 005930.KS |
2021-01-04T00:00:00 | 81,000 | 84,400 | 80,200 | 83,000 | 38,655,276 | 0 | 0 | 005930.KS |
2021-01-05T00:00:00 | 81,600 | 83,900 | 81,600 | 83,900 | 35,335,669 | 0 | 0 | 005930.KS |
2021-01-06T00:00:00 | 83,300 | 84,500 | 82,100 | 82,200 | 42,089,013 | 0 | 0 | 005930.KS |
2021-01-07T00:00:00 | 82,800 | 84,200 | 82,700 | 82,900 | 32,644,642 | 0 | 0 | 005930.KS |
2021-01-08T00:00:00 | 83,300 | 90,000 | 83,000 | 88,800 | 59,013,307 | 0 | 0 | 005930.KS |
2021-01-11T00:00:00 | 90,000 | 96,800 | 89,500 | 91,000 | 90,306,177 | 0 | 0 | 005930.KS |
2021-01-12T00:00:00 | 90,300 | 91,400 | 87,800 | 90,600 | 48,682,416 | 0 | 0 | 005930.KS |
2021-01-13T00:00:00 | 89,800 | 91,200 | 89,100 | 89,700 | 36,068,848 | 0 | 0 | 005930.KS |
2021-01-14T00:00:00 | 88,700 | 90,000 | 88,700 | 89,700 | 26,393,970 | 0 | 0 | 005930.KS |
2021-01-15T00:00:00 | 89,800 | 91,800 | 88,000 | 88,000 | 33,431,809 | 0 | 0 | 005930.KS |
2021-01-18T00:00:00 | 86,600 | 87,300 | 84,100 | 85,000 | 43,227,951 | 0 | 0 | 005930.KS |
2021-01-19T00:00:00 | 84,500 | 88,000 | 83,600 | 87,000 | 39,895,044 | 0 | 0 | 005930.KS |
2021-01-20T00:00:00 | 89,000 | 89,000 | 86,500 | 87,200 | 25,211,127 | 0 | 0 | 005930.KS |
2021-01-21T00:00:00 | 87,500 | 88,600 | 86,500 | 88,100 | 25,318,011 | 0 | 0 | 005930.KS |
2021-01-22T00:00:00 | 89,000 | 89,700 | 86,800 | 86,800 | 30,861,661 | 0 | 0 | 005930.KS |
2021-01-25T00:00:00 | 87,000 | 89,900 | 86,300 | 89,400 | 27,258,534 | 0 | 0 | 005930.KS |
2021-01-26T00:00:00 | 88,800 | 89,200 | 86,500 | 86,700 | 33,178,936 | 0 | 0 | 005930.KS |
2021-01-27T00:00:00 | 86,600 | 87,700 | 85,600 | 85,600 | 26,423,070 | 0 | 0 | 005930.KS |
2021-01-28T00:00:00 | 83,200 | 85,600 | 83,200 | 83,700 | 31,859,808 | 0 | 0 | 005930.KS |
2021-01-29T00:00:00 | 84,500 | 85,000 | 82,000 | 82,000 | 39,615,978 | 0 | 0 | 005930.KS |
2021-02-01T00:00:00 | 81,700 | 83,400 | 81,000 | 83,000 | 28,046,832 | 0 | 0 | 005930.KS |
2021-02-02T00:00:00 | 84,100 | 86,400 | 83,700 | 84,400 | 26,302,077 | 0 | 0 | 005930.KS |
2021-02-03T00:00:00 | 84,800 | 85,400 | 83,400 | 84,600 | 22,112,205 | 0 | 0 | 005930.KS |
2021-02-04T00:00:00 | 83,500 | 83,800 | 82,100 | 82,500 | 24,171,688 | 0 | 0 | 005930.KS |
2021-02-05T00:00:00 | 83,100 | 84,000 | 82,500 | 83,500 | 18,036,835 | 0 | 0 | 005930.KS |
2021-02-08T00:00:00 | 83,800 | 84,200 | 83,000 | 83,000 | 15,338,765 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.