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 |
|---|---|---|---|---|---|---|---|---|
2021-12-01T00:00:00 | 72,000 | 74,800 | 71,600 | 74,400 | 21,954,856 | 0 | 0 | 005930.KS |
2021-12-02T00:00:00 | 73,900 | 75,800 | 73,800 | 75,800 | 23,652,940 | 0 | 0 | 005930.KS |
2021-12-03T00:00:00 | 75,600 | 76,000 | 74,100 | 75,600 | 18,330,240 | 0 | 0 | 005930.KS |
2021-12-06T00:00:00 | 75,100 | 76,700 | 74,900 | 76,300 | 16,391,250 | 0 | 0 | 005930.KS |
2021-12-07T00:00:00 | 76,100 | 77,700 | 75,600 | 77,400 | 19,232,453 | 0 | 0 | 005930.KS |
2021-12-08T00:00:00 | 78,300 | 78,600 | 77,100 | 77,400 | 21,558,340 | 0 | 0 | 005930.KS |
2021-12-09T00:00:00 | 77,400 | 78,200 | 77,000 | 78,200 | 21,604,528 | 0 | 0 | 005930.KS |
2021-12-10T00:00:00 | 77,400 | 77,600 | 76,800 | 76,900 | 9,155,219 | 0 | 0 | 005930.KS |
2021-12-13T00:00:00 | 77,200 | 78,300 | 76,500 | 76,800 | 15,038,750 | 0 | 0 | 005930.KS |
2021-12-14T00:00:00 | 76,500 | 77,200 | 76,200 | 77,000 | 10,976,660 | 0 | 0 | 005930.KS |
2021-12-15T00:00:00 | 76,400 | 77,600 | 76,300 | 77,600 | 9,584,939 | 0 | 0 | 005930.KS |
2021-12-16T00:00:00 | 78,500 | 78,500 | 77,400 | 77,800 | 11,996,128 | 0 | 0 | 005930.KS |
2021-12-17T00:00:00 | 76,800 | 78,000 | 76,800 | 78,000 | 13,108,479 | 0 | 0 | 005930.KS |
2021-12-20T00:00:00 | 77,600 | 77,800 | 76,800 | 77,100 | 11,264,375 | 0 | 0 | 005930.KS |
2021-12-21T00:00:00 | 77,900 | 78,300 | 77,500 | 78,100 | 14,245,298 | 0 | 0 | 005930.KS |
2021-12-22T00:00:00 | 78,900 | 79,400 | 78,800 | 79,400 | 17,105,892 | 0 | 0 | 005930.KS |
2021-12-23T00:00:00 | 79,800 | 80,000 | 79,300 | 79,900 | 13,577,498 | 0 | 0 | 005930.KS |
2021-12-24T00:00:00 | 80,200 | 80,800 | 80,200 | 80,500 | 12,086,380 | 0 | 0 | 005930.KS |
2021-12-27T00:00:00 | 80,600 | 80,600 | 79,800 | 80,200 | 10,783,368 | 0 | 0 | 005930.KS |
2021-12-28T00:00:00 | 80,200 | 80,400 | 79,700 | 80,300 | 18,226,325 | 0 | 0 | 005930.KS |
2021-12-29T00:00:00 | 80,200 | 80,200 | 78,500 | 78,800 | 19,794,795 | 361 | 0 | 005930.KS |
2021-12-30T00:00:00 | 78,900 | 79,500 | 78,100 | 78,300 | 14,236,700 | 0 | 0 | 005930.KS |
2022-01-04T00:00:00 | 78,800 | 79,200 | 78,300 | 78,700 | 12,427,416 | 0 | 0 | 005930.KS |
2022-01-05T00:00:00 | 78,800 | 79,000 | 76,400 | 77,400 | 25,470,640 | 0 | 0 | 005930.KS |
2022-01-06T00:00:00 | 76,700 | 77,600 | 76,600 | 76,900 | 12,931,954 | 0 | 0 | 005930.KS |
2022-01-07T00:00:00 | 78,100 | 78,400 | 77,400 | 78,300 | 15,163,757 | 0 | 0 | 005930.KS |
2022-01-10T00:00:00 | 78,100 | 78,100 | 77,100 | 78,000 | 9,947,422 | 0 | 0 | 005930.KS |
2022-01-11T00:00:00 | 78,400 | 79,000 | 78,000 | 78,900 | 13,221,123 | 0 | 0 | 005930.KS |
2022-01-12T00:00:00 | 79,500 | 79,600 | 78,600 | 78,900 | 11,000,502 | 0 | 0 | 005930.KS |
2022-01-13T00:00:00 | 79,300 | 79,300 | 77,900 | 77,900 | 13,889,401 | 0 | 0 | 005930.KS |
2022-01-14T00:00:00 | 77,700 | 78,100 | 77,100 | 77,300 | 10,096,725 | 0 | 0 | 005930.KS |
2022-01-17T00:00:00 | 77,600 | 77,800 | 76,900 | 77,500 | 8,785,122 | 0 | 0 | 005930.KS |
2022-01-18T00:00:00 | 77,600 | 77,800 | 76,600 | 77,000 | 9,592,788 | 0 | 0 | 005930.KS |
2022-01-19T00:00:00 | 76,500 | 76,900 | 76,100 | 76,300 | 10,598,290 | 0 | 0 | 005930.KS |
2022-01-20T00:00:00 | 76,200 | 76,700 | 75,900 | 76,500 | 9,708,168 | 0 | 0 | 005930.KS |
2022-01-21T00:00:00 | 75,800 | 75,800 | 74,700 | 75,600 | 15,774,888 | 0 | 0 | 005930.KS |
2022-01-24T00:00:00 | 75,400 | 75,800 | 74,700 | 75,100 | 13,691,134 | 0 | 0 | 005930.KS |
2022-01-25T00:00:00 | 74,800 | 75,000 | 73,200 | 74,000 | 17,766,704 | 0 | 0 | 005930.KS |
2022-01-26T00:00:00 | 74,000 | 74,000 | 74,000 | 74,000 | 0 | 0 | 0 | 005930.KS |
2022-01-27T00:00:00 | 73,800 | 74,000 | 71,300 | 71,300 | 22,274,777 | 0 | 0 | 005930.KS |
2022-01-28T00:00:00 | 71,300 | 73,700 | 71,200 | 73,300 | 21,367,447 | 0 | 0 | 005930.KS |
2022-02-03T00:00:00 | 74,900 | 74,900 | 73,300 | 73,300 | 17,744,721 | 0 | 0 | 005930.KS |
2022-02-04T00:00:00 | 74,300 | 74,600 | 73,400 | 74,000 | 12,730,034 | 0 | 0 | 005930.KS |
2022-02-07T00:00:00 | 73,500 | 73,600 | 72,400 | 73,000 | 14,240,838 | 0 | 0 | 005930.KS |
2022-02-08T00:00:00 | 73,000 | 73,000 | 73,000 | 73,000 | 0 | 0 | 0 | 005930.KS |
2022-02-09T00:00:00 | 73,000 | 73,000 | 73,000 | 73,000 | 0 | 0 | 0 | 005930.KS |
2022-02-10T00:00:00 | 75,600 | 75,800 | 74,700 | 75,400 | 17,746,033 | 0 | 0 | 005930.KS |
2022-02-11T00:00:00 | 75,000 | 75,500 | 74,600 | 74,900 | 12,205,407 | 0 | 0 | 005930.KS |
2022-02-14T00:00:00 | 74,400 | 74,500 | 73,100 | 73,700 | 13,993,255 | 0 | 0 | 005930.KS |
2022-02-15T00:00:00 | 74,100 | 74,200 | 73,100 | 73,700 | 9,320,365 | 0 | 0 | 005930.KS |
2022-02-16T00:00:00 | 74,600 | 74,900 | 74,200 | 74,800 | 10,767,386 | 0 | 0 | 005930.KS |
2022-02-17T00:00:00 | 75,000 | 75,600 | 74,500 | 75,000 | 13,605,382 | 0 | 0 | 005930.KS |
2022-02-18T00:00:00 | 74,600 | 74,800 | 73,700 | 74,300 | 10,122,226 | 0 | 0 | 005930.KS |
2022-02-21T00:00:00 | 74,300 | 74,300 | 74,300 | 74,300 | 0 | 0 | 0 | 005930.KS |
2022-02-22T00:00:00 | 74,300 | 74,300 | 74,300 | 74,300 | 0 | 0 | 0 | 005930.KS |
2022-02-23T00:00:00 | 74,300 | 74,300 | 74,300 | 74,300 | 0 | 0 | 0 | 005930.KS |
2022-02-24T00:00:00 | 72,300 | 72,300 | 71,300 | 71,500 | 15,759,283 | 0 | 0 | 005930.KS |
2022-02-25T00:00:00 | 72,100 | 72,600 | 71,900 | 71,900 | 13,168,484 | 0 | 0 | 005930.KS |
2022-02-28T00:00:00 | 71,900 | 71,900 | 71,900 | 71,900 | 0 | 0 | 0 | 005930.KS |
2022-03-02T00:00:00 | 72,300 | 72,400 | 71,500 | 71,700 | 12,481,430 | 0 | 0 | 005930.KS |
2022-03-03T00:00:00 | 72,300 | 73,100 | 72,200 | 72,900 | 13,232,638 | 0 | 0 | 005930.KS |
2022-03-04T00:00:00 | 72,900 | 72,900 | 72,900 | 72,900 | 0 | 0 | 0 | 005930.KS |
2022-03-07T00:00:00 | 70,000 | 70,600 | 69,900 | 70,100 | 18,617,138 | 0 | 0 | 005930.KS |
2022-03-08T00:00:00 | 68,800 | 70,000 | 68,700 | 69,500 | 15,828,269 | 0 | 0 | 005930.KS |
2022-03-10T00:00:00 | 69,500 | 69,500 | 69,500 | 69,500 | 0 | 0 | 0 | 005930.KS |
2022-03-11T00:00:00 | 70,500 | 70,700 | 69,700 | 70,000 | 15,787,655 | 0 | 0 | 005930.KS |
2022-03-14T00:00:00 | 70,000 | 70,200 | 69,600 | 70,200 | 9,040,993 | 0 | 0 | 005930.KS |
2022-03-15T00:00:00 | 70,200 | 70,200 | 70,200 | 70,200 | 0 | 0 | 0 | 005930.KS |
2022-03-16T00:00:00 | 70,200 | 70,500 | 69,700 | 70,400 | 10,175,750 | 0 | 0 | 005930.KS |
2022-03-17T00:00:00 | 70,400 | 70,400 | 70,400 | 70,400 | 0 | 0 | 0 | 005930.KS |
2022-03-18T00:00:00 | 70,600 | 70,900 | 70,200 | 70,700 | 14,410,038 | 0 | 0 | 005930.KS |
2022-03-21T00:00:00 | 70,900 | 71,000 | 69,900 | 69,900 | 11,169,002 | 0 | 0 | 005930.KS |
2022-03-22T00:00:00 | 69,900 | 70,500 | 69,900 | 70,300 | 9,402,666 | 0 | 0 | 005930.KS |
2022-03-23T00:00:00 | 70,600 | 71,200 | 70,300 | 70,500 | 12,398,025 | 0 | 0 | 005930.KS |
2022-03-24T00:00:00 | 69,600 | 70,300 | 69,600 | 69,800 | 37,943,357 | 0 | 0 | 005930.KS |
2022-03-25T00:00:00 | 70,100 | 70,200 | 69,600 | 69,800 | 12,986,010 | 0 | 0 | 005930.KS |
2022-03-28T00:00:00 | 69,500 | 69,900 | 69,200 | 69,700 | 12,619,289 | 0 | 0 | 005930.KS |
2022-03-29T00:00:00 | 70,000 | 70,300 | 69,800 | 70,200 | 13,686,208 | 0 | 0 | 005930.KS |
2022-03-30T00:00:00 | 70,300 | 70,500 | 69,800 | 69,900 | 12,670,187 | 361 | 0 | 005930.KS |
2022-03-31T00:00:00 | 69,900 | 70,200 | 69,600 | 69,600 | 12,510,366 | 0 | 0 | 005930.KS |
2022-04-01T00:00:00 | 69,500 | 69,500 | 69,000 | 69,100 | 15,916,846 | 0 | 0 | 005930.KS |
2022-04-04T00:00:00 | 68,900 | 69,300 | 68,600 | 69,300 | 11,107,905 | 0 | 0 | 005930.KS |
2022-04-05T00:00:00 | 69,400 | 69,600 | 69,100 | 69,200 | 8,467,248 | 0 | 0 | 005930.KS |
2022-04-06T00:00:00 | 68,600 | 68,800 | 68,500 | 68,500 | 15,517,308 | 0 | 0 | 005930.KS |
2022-04-07T00:00:00 | 68,500 | 68,500 | 68,000 | 68,000 | 20,683,327 | 0 | 0 | 005930.KS |
2022-04-08T00:00:00 | 68,100 | 68,300 | 67,700 | 67,800 | 15,453,191 | 0 | 0 | 005930.KS |
2022-04-11T00:00:00 | 67,800 | 68,100 | 67,400 | 67,900 | 12,263,735 | 0 | 0 | 005930.KS |
2022-04-12T00:00:00 | 67,600 | 67,700 | 67,000 | 67,000 | 13,924,389 | 0 | 0 | 005930.KS |
2022-04-13T00:00:00 | 67,300 | 69,000 | 67,200 | 68,700 | 17,378,619 | 0 | 0 | 005930.KS |
2022-04-14T00:00:00 | 68,700 | 68,700 | 67,500 | 67,500 | 16,409,494 | 0 | 0 | 005930.KS |
2022-04-15T00:00:00 | 67,200 | 67,300 | 66,500 | 66,600 | 13,176,415 | 0 | 0 | 005930.KS |
2022-04-18T00:00:00 | 66,500 | 67,100 | 66,100 | 66,700 | 10,119,203 | 0 | 0 | 005930.KS |
2022-04-19T00:00:00 | 67,100 | 68,000 | 67,000 | 67,300 | 12,959,434 | 0 | 0 | 005930.KS |
2022-04-20T00:00:00 | 67,000 | 67,400 | 66,500 | 67,400 | 16,693,293 | 0 | 0 | 005930.KS |
2022-04-21T00:00:00 | 67,600 | 68,300 | 67,500 | 67,700 | 12,847,448 | 0 | 0 | 005930.KS |
2022-04-22T00:00:00 | 67,200 | 67,300 | 66,700 | 67,000 | 11,791,478 | 0 | 0 | 005930.KS |
2022-04-25T00:00:00 | 66,500 | 66,700 | 66,300 | 66,300 | 11,016,474 | 0 | 0 | 005930.KS |
2022-04-26T00:00:00 | 66,400 | 66,700 | 66,100 | 66,100 | 12,946,923 | 0 | 0 | 005930.KS |
2022-04-27T00:00:00 | 65,400 | 65,500 | 64,900 | 65,000 | 18,122,084 | 0 | 0 | 005930.KS |
2022-04-28T00:00:00 | 65,400 | 65,500 | 64,500 | 64,800 | 16,895,527 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.