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 |
|---|---|---|---|---|---|---|---|---|
2021-02-09T00:00:00 | 84,000 | 84,800 | 82,700 | 82,700 | 20,898,332 | 0 | 0 | 005930.KS |
2021-02-10T00:00:00 | 82,600 | 82,600 | 81,600 | 81,600 | 23,025,766 | 0 | 0 | 005930.KS |
2021-02-15T00:00:00 | 83,800 | 84,500 | 83,300 | 84,200 | 23,529,706 | 0 | 0 | 005930.KS |
2021-02-16T00:00:00 | 84,500 | 86,000 | 84,200 | 84,900 | 20,483,100 | 0 | 0 | 005930.KS |
2021-02-17T00:00:00 | 83,900 | 84,200 | 83,000 | 83,200 | 18,307,735 | 0 | 0 | 005930.KS |
2021-02-18T00:00:00 | 83,200 | 83,600 | 82,100 | 82,100 | 21,327,683 | 0 | 0 | 005930.KS |
2021-02-19T00:00:00 | 82,300 | 82,800 | 81,000 | 82,600 | 25,880,879 | 0 | 0 | 005930.KS |
2021-02-22T00:00:00 | 83,800 | 84,200 | 82,200 | 82,200 | 25,419,886 | 0 | 0 | 005930.KS |
2021-02-23T00:00:00 | 81,200 | 82,900 | 81,100 | 82,000 | 20,587,314 | 0 | 0 | 005930.KS |
2021-02-24T00:00:00 | 81,800 | 83,600 | 81,300 | 82,000 | 26,807,651 | 0 | 0 | 005930.KS |
2021-02-25T00:00:00 | 84,000 | 85,400 | 83,000 | 85,300 | 34,155,986 | 0 | 0 | 005930.KS |
2021-02-26T00:00:00 | 82,800 | 83,400 | 82,000 | 82,500 | 38,520,800 | 0 | 0 | 005930.KS |
2021-03-02T00:00:00 | 85,100 | 85,300 | 83,000 | 83,600 | 33,498,180 | 0 | 0 | 005930.KS |
2021-03-03T00:00:00 | 83,500 | 84,000 | 82,800 | 84,000 | 19,882,132 | 0 | 0 | 005930.KS |
2021-03-04T00:00:00 | 82,600 | 83,200 | 82,200 | 82,400 | 24,348,331 | 0 | 0 | 005930.KS |
2021-03-05T00:00:00 | 81,100 | 82,600 | 81,100 | 82,100 | 20,508,971 | 0 | 0 | 005930.KS |
2021-03-08T00:00:00 | 82,900 | 83,000 | 81,600 | 82,000 | 17,641,256 | 0 | 0 | 005930.KS |
2021-03-09T00:00:00 | 81,400 | 81,900 | 80,600 | 81,400 | 25,420,764 | 0 | 0 | 005930.KS |
2021-03-10T00:00:00 | 82,400 | 82,500 | 80,700 | 80,900 | 20,038,422 | 0 | 0 | 005930.KS |
2021-03-11T00:00:00 | 81,000 | 82,500 | 81,000 | 82,000 | 23,818,297 | 0 | 0 | 005930.KS |
2021-03-12T00:00:00 | 83,100 | 83,500 | 82,400 | 82,800 | 13,530,573 | 0 | 0 | 005930.KS |
2021-03-15T00:00:00 | 82,800 | 82,900 | 81,800 | 81,800 | 13,735,798 | 0 | 0 | 005930.KS |
2021-03-16T00:00:00 | 82,200 | 83,000 | 82,100 | 82,800 | 12,293,537 | 0 | 0 | 005930.KS |
2021-03-17T00:00:00 | 82,800 | 82,900 | 82,000 | 82,300 | 11,625,146 | 0 | 0 | 005930.KS |
2021-03-18T00:00:00 | 82,800 | 83,800 | 82,600 | 82,900 | 18,585,244 | 0 | 0 | 005930.KS |
2021-03-19T00:00:00 | 82,100 | 82,500 | 81,800 | 81,900 | 15,869,700 | 0 | 0 | 005930.KS |
2021-03-22T00:00:00 | 82,000 | 82,300 | 81,700 | 82,000 | 12,670,506 | 0 | 0 | 005930.KS |
2021-03-23T00:00:00 | 82,600 | 82,900 | 81,800 | 81,800 | 13,299,907 | 0 | 0 | 005930.KS |
2021-03-24T00:00:00 | 81,000 | 81,600 | 80,700 | 81,000 | 17,926,638 | 0 | 0 | 005930.KS |
2021-03-25T00:00:00 | 81,000 | 82,100 | 80,800 | 81,200 | 14,758,826 | 0 | 0 | 005930.KS |
2021-03-26T00:00:00 | 81,400 | 81,600 | 81,000 | 81,500 | 12,845,778 | 0 | 0 | 005930.KS |
2021-03-29T00:00:00 | 81,700 | 81,700 | 81,000 | 81,600 | 14,952,134 | 0 | 0 | 005930.KS |
2021-03-30T00:00:00 | 81,600 | 82,300 | 81,300 | 82,200 | 13,121,698 | 361 | 0 | 005930.KS |
2021-03-31T00:00:00 | 82,400 | 82,700 | 81,400 | 81,400 | 17,240,518 | 0 | 0 | 005930.KS |
2021-04-01T00:00:00 | 82,500 | 83,000 | 82,000 | 82,900 | 18,676,461 | 0 | 0 | 005930.KS |
2021-04-02T00:00:00 | 84,000 | 85,200 | 83,900 | 84,800 | 22,997,538 | 0 | 0 | 005930.KS |
2021-04-05T00:00:00 | 85,800 | 86,000 | 84,800 | 85,400 | 16,255,990 | 0 | 0 | 005930.KS |
2021-04-06T00:00:00 | 86,200 | 86,200 | 85,100 | 86,000 | 19,042,023 | 0 | 0 | 005930.KS |
2021-04-07T00:00:00 | 86,100 | 86,200 | 85,400 | 85,600 | 17,885,538 | 0 | 0 | 005930.KS |
2021-04-08T00:00:00 | 85,700 | 85,700 | 84,100 | 84,700 | 19,244,259 | 0 | 0 | 005930.KS |
2021-04-09T00:00:00 | 84,700 | 84,900 | 83,400 | 83,600 | 18,193,707 | 0 | 0 | 005930.KS |
2021-04-12T00:00:00 | 84,100 | 84,100 | 83,100 | 83,200 | 12,915,282 | 0 | 0 | 005930.KS |
2021-04-13T00:00:00 | 83,000 | 84,500 | 82,800 | 84,000 | 15,238,206 | 0 | 0 | 005930.KS |
2021-04-14T00:00:00 | 84,000 | 84,300 | 83,400 | 84,000 | 13,794,652 | 0 | 0 | 005930.KS |
2021-04-15T00:00:00 | 83,700 | 84,500 | 83,400 | 84,100 | 16,377,412 | 0 | 0 | 005930.KS |
2021-04-16T00:00:00 | 84,700 | 84,700 | 83,600 | 83,900 | 15,429,522 | 0 | 0 | 005930.KS |
2021-04-19T00:00:00 | 83,800 | 84,000 | 83,300 | 83,300 | 15,287,311 | 0 | 0 | 005930.KS |
2021-04-20T00:00:00 | 83,300 | 84,000 | 83,100 | 83,900 | 15,521,965 | 0 | 0 | 005930.KS |
2021-04-21T00:00:00 | 83,300 | 83,500 | 82,500 | 82,600 | 21,636,079 | 0 | 0 | 005930.KS |
2021-04-22T00:00:00 | 82,900 | 83,000 | 82,400 | 82,400 | 13,934,746 | 0 | 0 | 005930.KS |
2021-04-23T00:00:00 | 81,900 | 82,900 | 81,600 | 82,800 | 17,805,080 | 0 | 0 | 005930.KS |
2021-04-26T00:00:00 | 82,900 | 83,500 | 82,600 | 83,500 | 15,489,938 | 0 | 0 | 005930.KS |
2021-04-27T00:00:00 | 83,200 | 83,300 | 82,500 | 82,900 | 12,941,533 | 0 | 0 | 005930.KS |
2021-04-28T00:00:00 | 83,200 | 83,200 | 82,100 | 82,100 | 15,596,759 | 0 | 0 | 005930.KS |
2021-04-29T00:00:00 | 82,400 | 82,500 | 81,500 | 81,700 | 20,000,973 | 0 | 0 | 005930.KS |
2021-04-30T00:00:00 | 81,900 | 82,100 | 81,500 | 81,500 | 18,673,197 | 0 | 0 | 005930.KS |
2021-05-03T00:00:00 | 81,000 | 82,400 | 81,000 | 81,700 | 15,710,336 | 0 | 0 | 005930.KS |
2021-05-04T00:00:00 | 81,900 | 82,600 | 81,800 | 82,600 | 12,532,550 | 0 | 0 | 005930.KS |
2021-05-06T00:00:00 | 81,700 | 82,300 | 81,700 | 82,300 | 17,047,511 | 0 | 0 | 005930.KS |
2021-05-07T00:00:00 | 81,800 | 82,100 | 81,500 | 81,900 | 14,154,882 | 0 | 0 | 005930.KS |
2021-05-10T00:00:00 | 82,300 | 83,500 | 81,800 | 83,200 | 19,385,027 | 0 | 0 | 005930.KS |
2021-05-11T00:00:00 | 82,500 | 82,600 | 81,100 | 81,200 | 28,996,680 | 0 | 0 | 005930.KS |
2021-05-12T00:00:00 | 80,800 | 81,200 | 79,800 | 80,000 | 35,812,268 | 0 | 0 | 005930.KS |
2021-05-13T00:00:00 | 78,900 | 79,600 | 78,400 | 78,500 | 31,490,096 | 0 | 0 | 005930.KS |
2021-05-14T00:00:00 | 79,000 | 80,300 | 78,900 | 80,100 | 16,450,920 | 0 | 0 | 005930.KS |
2021-05-17T00:00:00 | 80,800 | 80,900 | 79,200 | 79,600 | 17,740,855 | 0 | 0 | 005930.KS |
2021-05-18T00:00:00 | 79,600 | 80,000 | 79,100 | 79,600 | 17,494,407 | 0 | 0 | 005930.KS |
2021-05-20T00:00:00 | 79,400 | 79,700 | 79,100 | 79,500 | 16,541,828 | 0 | 0 | 005930.KS |
2021-05-21T00:00:00 | 80,100 | 81,500 | 79,800 | 80,100 | 20,961,714 | 0 | 0 | 005930.KS |
2021-05-24T00:00:00 | 80,100 | 80,400 | 79,500 | 79,700 | 13,398,666 | 0 | 0 | 005930.KS |
2021-05-25T00:00:00 | 80,000 | 80,400 | 79,800 | 79,900 | 13,628,942 | 0 | 0 | 005930.KS |
2021-05-26T00:00:00 | 80,400 | 80,500 | 79,700 | 79,800 | 11,984,359 | 0 | 0 | 005930.KS |
2021-05-27T00:00:00 | 80,000 | 80,000 | 79,100 | 79,600 | 23,198,510 | 0 | 0 | 005930.KS |
2021-05-28T00:00:00 | 79,800 | 80,400 | 79,400 | 80,100 | 12,360,199 | 0 | 0 | 005930.KS |
2021-05-31T00:00:00 | 80,300 | 80,600 | 79,600 | 80,500 | 13,321,324 | 0 | 0 | 005930.KS |
2021-06-01T00:00:00 | 80,500 | 81,300 | 80,100 | 80,600 | 14,058,401 | 0 | 0 | 005930.KS |
2021-06-02T00:00:00 | 80,400 | 81,400 | 80,300 | 80,800 | 16,414,644 | 0 | 0 | 005930.KS |
2021-06-03T00:00:00 | 81,300 | 83,000 | 81,100 | 82,800 | 29,546,007 | 0 | 0 | 005930.KS |
2021-06-04T00:00:00 | 82,700 | 82,700 | 81,500 | 82,200 | 18,112,259 | 0 | 0 | 005930.KS |
2021-06-07T00:00:00 | 82,700 | 82,800 | 81,600 | 81,900 | 16,496,197 | 0 | 0 | 005930.KS |
2021-06-08T00:00:00 | 82,300 | 82,600 | 81,800 | 81,900 | 12,781,226 | 0 | 0 | 005930.KS |
2021-06-09T00:00:00 | 81,500 | 82,000 | 81,100 | 81,100 | 14,908,823 | 0 | 0 | 005930.KS |
2021-06-10T00:00:00 | 81,300 | 81,400 | 80,900 | 81,000 | 17,586,995 | 0 | 0 | 005930.KS |
2021-06-11T00:00:00 | 81,200 | 81,700 | 80,700 | 81,000 | 14,087,962 | 0 | 0 | 005930.KS |
2021-06-14T00:00:00 | 80,800 | 80,900 | 80,500 | 80,500 | 10,550,078 | 0 | 0 | 005930.KS |
2021-06-15T00:00:00 | 80,900 | 81,200 | 80,600 | 80,900 | 10,075,685 | 0 | 0 | 005930.KS |
2021-06-16T00:00:00 | 81,500 | 81,900 | 81,100 | 81,800 | 14,999,855 | 0 | 0 | 005930.KS |
2021-06-17T00:00:00 | 81,100 | 81,300 | 80,700 | 80,900 | 14,007,385 | 0 | 0 | 005930.KS |
2021-06-18T00:00:00 | 81,100 | 81,100 | 80,500 | 80,500 | 14,916,721 | 0 | 0 | 005930.KS |
2021-06-21T00:00:00 | 79,700 | 80,000 | 79,600 | 79,900 | 16,063,340 | 0 | 0 | 005930.KS |
2021-06-22T00:00:00 | 80,200 | 80,300 | 79,900 | 80,000 | 11,773,365 | 0 | 0 | 005930.KS |
2021-06-23T00:00:00 | 80,500 | 80,600 | 79,900 | 80,100 | 13,856,548 | 0 | 0 | 005930.KS |
2021-06-24T00:00:00 | 80,400 | 81,400 | 80,100 | 81,200 | 18,771,080 | 0 | 0 | 005930.KS |
2021-06-25T00:00:00 | 81,500 | 81,900 | 81,200 | 81,600 | 13,481,405 | 0 | 0 | 005930.KS |
2021-06-28T00:00:00 | 81,700 | 82,000 | 81,600 | 81,900 | 11,578,529 | 0 | 0 | 005930.KS |
2021-06-29T00:00:00 | 81,900 | 82,100 | 80,800 | 81,000 | 15,744,317 | 361 | 0 | 005930.KS |
2021-06-30T00:00:00 | 81,100 | 81,400 | 80,700 | 80,700 | 13,288,643 | 0 | 0 | 005930.KS |
2021-07-01T00:00:00 | 80,500 | 80,600 | 80,000 | 80,100 | 13,382,882 | 0 | 0 | 005930.KS |
2021-07-02T00:00:00 | 80,000 | 80,400 | 79,900 | 80,000 | 8,753,097 | 0 | 0 | 005930.KS |
2021-07-05T00:00:00 | 80,100 | 80,800 | 80,000 | 80,400 | 8,330,969 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.