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 |
|---|---|---|---|---|---|---|---|---|
2022-09-27T00:00:00 | 53,800 | 54,200 | 53,500 | 54,200 | 16,631,289 | 0 | 0 | 005930.KS |
2022-09-28T00:00:00 | 53,900 | 54,400 | 52,500 | 52,900 | 19,991,129 | 0 | 0 | 005930.KS |
2022-09-29T00:00:00 | 53,300 | 53,700 | 52,600 | 52,600 | 13,882,080 | 361 | 0 | 005930.KS |
2022-09-30T00:00:00 | 52,300 | 53,600 | 51,800 | 53,100 | 22,503,249 | 0 | 0 | 005930.KS |
2022-10-04T00:00:00 | 55,300 | 55,400 | 54,500 | 55,200 | 19,148,435 | 0 | 0 | 005930.KS |
2022-10-05T00:00:00 | 56,900 | 57,200 | 55,400 | 56,000 | 22,458,970 | 0 | 0 | 005930.KS |
2022-10-06T00:00:00 | 56,700 | 57,300 | 56,300 | 56,300 | 14,944,446 | 0 | 0 | 005930.KS |
2022-10-07T00:00:00 | 55,900 | 56,900 | 55,200 | 56,200 | 16,886,813 | 0 | 0 | 005930.KS |
2022-10-11T00:00:00 | 54,400 | 55,700 | 54,000 | 55,400 | 21,437,877 | 0 | 0 | 005930.KS |
2022-10-12T00:00:00 | 55,700 | 57,000 | 55,200 | 55,800 | 18,408,910 | 0 | 0 | 005930.KS |
2022-10-13T00:00:00 | 55,400 | 56,100 | 55,200 | 55,200 | 13,784,602 | 0 | 0 | 005930.KS |
2022-10-14T00:00:00 | 56,200 | 56,500 | 55,800 | 56,300 | 12,924,326 | 0 | 0 | 005930.KS |
2022-10-17T00:00:00 | 55,800 | 57,000 | 55,700 | 56,600 | 13,641,878 | 0 | 0 | 005930.KS |
2022-10-18T00:00:00 | 56,700 | 57,100 | 55,800 | 56,500 | 14,820,702 | 0 | 0 | 005930.KS |
2022-10-19T00:00:00 | 56,700 | 56,900 | 55,700 | 55,800 | 12,660,652 | 0 | 0 | 005930.KS |
2022-10-20T00:00:00 | 55,200 | 56,000 | 55,100 | 55,500 | 17,107,653 | 0 | 0 | 005930.KS |
2022-10-21T00:00:00 | 55,100 | 56,300 | 55,100 | 55,900 | 11,456,060 | 0 | 0 | 005930.KS |
2022-10-24T00:00:00 | 57,000 | 57,500 | 56,700 | 57,500 | 16,944,503 | 0 | 0 | 005930.KS |
2022-10-25T00:00:00 | 57,000 | 58,600 | 57,000 | 57,700 | 17,405,678 | 0 | 0 | 005930.KS |
2022-10-26T00:00:00 | 58,000 | 59,600 | 57,700 | 59,400 | 20,824,967 | 0 | 0 | 005930.KS |
2022-10-27T00:00:00 | 59,700 | 60,100 | 58,900 | 59,500 | 21,756,712 | 0 | 0 | 005930.KS |
2022-10-28T00:00:00 | 58,900 | 59,200 | 57,200 | 57,300 | 20,924,937 | 0 | 0 | 005930.KS |
2022-10-31T00:00:00 | 58,100 | 59,900 | 58,000 | 59,400 | 18,999,514 | 0 | 0 | 005930.KS |
2022-11-01T00:00:00 | 59,900 | 60,300 | 59,500 | 60,000 | 17,201,647 | 0 | 0 | 005930.KS |
2022-11-02T00:00:00 | 59,700 | 60,000 | 59,300 | 59,600 | 13,202,919 | 0 | 0 | 005930.KS |
2022-11-03T00:00:00 | 58,600 | 59,800 | 58,100 | 59,200 | 17,492,162 | 0 | 0 | 005930.KS |
2022-11-04T00:00:00 | 59,100 | 59,500 | 58,400 | 59,400 | 12,445,841 | 0 | 0 | 005930.KS |
2022-11-07T00:00:00 | 59,700 | 60,300 | 59,400 | 60,200 | 12,437,246 | 0 | 0 | 005930.KS |
2022-11-08T00:00:00 | 60,500 | 61,900 | 60,500 | 61,800 | 18,273,898 | 0 | 0 | 005930.KS |
2022-11-09T00:00:00 | 62,000 | 62,200 | 61,300 | 62,000 | 14,045,592 | 0 | 0 | 005930.KS |
2022-11-10T00:00:00 | 61,400 | 61,500 | 60,400 | 60,400 | 21,087,633 | 0 | 0 | 005930.KS |
2022-11-11T00:00:00 | 63,100 | 63,200 | 62,300 | 62,900 | 20,037,163 | 0 | 0 | 005930.KS |
2022-11-14T00:00:00 | 62,900 | 62,900 | 61,700 | 61,900 | 15,973,416 | 0 | 0 | 005930.KS |
2022-11-15T00:00:00 | 62,200 | 62,500 | 61,600 | 62,400 | 12,310,986 | 0 | 0 | 005930.KS |
2022-11-16T00:00:00 | 62,400 | 62,700 | 61,700 | 62,700 | 12,909,260 | 0 | 0 | 005930.KS |
2022-11-17T00:00:00 | 62,000 | 62,000 | 61,300 | 61,400 | 13,298,296 | 0 | 0 | 005930.KS |
2022-11-18T00:00:00 | 61,800 | 62,400 | 61,400 | 61,800 | 12,236,503 | 0 | 0 | 005930.KS |
2022-11-21T00:00:00 | 61,400 | 61,800 | 60,800 | 61,400 | 9,378,097 | 0 | 0 | 005930.KS |
2022-11-22T00:00:00 | 60,900 | 61,200 | 60,300 | 60,600 | 9,411,289 | 0 | 0 | 005930.KS |
2022-11-23T00:00:00 | 61,200 | 61,300 | 60,700 | 61,000 | 8,765,050 | 0 | 0 | 005930.KS |
2022-11-24T00:00:00 | 61,200 | 61,700 | 60,900 | 61,400 | 8,125,010 | 0 | 0 | 005930.KS |
2022-11-25T00:00:00 | 61,400 | 61,700 | 60,800 | 61,000 | 6,677,933 | 0 | 0 | 005930.KS |
2022-11-28T00:00:00 | 60,500 | 60,500 | 59,800 | 60,100 | 8,589,032 | 0 | 0 | 005930.KS |
2022-11-29T00:00:00 | 59,900 | 60,600 | 59,800 | 60,600 | 7,014,160 | 0 | 0 | 005930.KS |
2022-11-30T00:00:00 | 60,400 | 62,200 | 60,200 | 62,200 | 19,768,903 | 0 | 0 | 005930.KS |
2022-12-01T00:00:00 | 63,100 | 63,200 | 62,300 | 62,600 | 16,631,445 | 0 | 0 | 005930.KS |
2022-12-02T00:00:00 | 62,500 | 62,500 | 60,400 | 60,400 | 15,331,184 | 0 | 0 | 005930.KS |
2022-12-05T00:00:00 | 60,900 | 61,100 | 60,000 | 60,300 | 13,767,787 | 0 | 0 | 005930.KS |
2022-12-06T00:00:00 | 59,800 | 60,100 | 59,200 | 59,200 | 13,888,300 | 0 | 0 | 005930.KS |
2022-12-07T00:00:00 | 58,800 | 59,600 | 58,500 | 58,900 | 12,100,662 | 0 | 0 | 005930.KS |
2022-12-08T00:00:00 | 58,700 | 59,200 | 58,600 | 59,200 | 12,986,815 | 0 | 0 | 005930.KS |
2022-12-09T00:00:00 | 59,300 | 60,600 | 59,300 | 60,400 | 10,529,632 | 0 | 0 | 005930.KS |
2022-12-12T00:00:00 | 59,900 | 60,000 | 59,400 | 59,500 | 9,036,472 | 0 | 0 | 005930.KS |
2022-12-13T00:00:00 | 59,600 | 60,300 | 59,400 | 59,700 | 9,040,873 | 0 | 0 | 005930.KS |
2022-12-14T00:00:00 | 59,800 | 60,600 | 59,800 | 60,500 | 8,207,485 | 0 | 0 | 005930.KS |
2022-12-15T00:00:00 | 59,800 | 60,200 | 59,300 | 59,300 | 8,716,039 | 0 | 0 | 005930.KS |
2022-12-16T00:00:00 | 58,300 | 59,500 | 58,300 | 59,500 | 13,033,596 | 0 | 0 | 005930.KS |
2022-12-19T00:00:00 | 59,500 | 59,900 | 59,100 | 59,500 | 7,696,187 | 0 | 0 | 005930.KS |
2022-12-20T00:00:00 | 59,000 | 59,100 | 58,500 | 58,600 | 9,284,761 | 0 | 0 | 005930.KS |
2022-12-21T00:00:00 | 58,700 | 59,100 | 58,000 | 58,000 | 10,356,971 | 0 | 0 | 005930.KS |
2022-12-22T00:00:00 | 58,100 | 59,100 | 58,100 | 59,100 | 10,720,630 | 0 | 0 | 005930.KS |
2022-12-23T00:00:00 | 58,200 | 58,400 | 57,700 | 58,100 | 9,829,407 | 0 | 0 | 005930.KS |
2022-12-26T00:00:00 | 58,000 | 58,100 | 57,700 | 57,900 | 6,756,411 | 0 | 0 | 005930.KS |
2022-12-27T00:00:00 | 58,000 | 58,400 | 57,900 | 58,100 | 10,667,027 | 0 | 0 | 005930.KS |
2022-12-28T00:00:00 | 57,600 | 57,600 | 56,400 | 56,600 | 14,665,410 | 361 | 0 | 005930.KS |
2022-12-29T00:00:00 | 56,000 | 56,200 | 55,300 | 55,300 | 11,295,935 | 0 | 0 | 005930.KS |
2023-01-02T00:00:00 | 55,500 | 56,100 | 55,200 | 55,500 | 10,031,448 | 0 | 0 | 005930.KS |
2023-01-03T00:00:00 | 55,400 | 56,000 | 54,500 | 55,400 | 13,547,030 | 0 | 0 | 005930.KS |
2023-01-04T00:00:00 | 55,700 | 58,000 | 55,600 | 57,800 | 20,188,071 | 0 | 0 | 005930.KS |
2023-01-05T00:00:00 | 58,200 | 58,800 | 57,600 | 58,200 | 15,682,826 | 0 | 0 | 005930.KS |
2023-01-06T00:00:00 | 58,300 | 59,400 | 57,900 | 59,000 | 17,334,989 | 0 | 0 | 005930.KS |
2023-01-09T00:00:00 | 59,700 | 60,700 | 59,600 | 60,700 | 18,640,107 | 0 | 0 | 005930.KS |
2023-01-10T00:00:00 | 60,200 | 61,100 | 59,900 | 60,400 | 14,859,797 | 0 | 0 | 005930.KS |
2023-01-11T00:00:00 | 61,000 | 61,200 | 60,300 | 60,500 | 12,310,751 | 0 | 0 | 005930.KS |
2023-01-12T00:00:00 | 61,100 | 61,200 | 59,900 | 60,500 | 16,102,561 | 0 | 0 | 005930.KS |
2023-01-13T00:00:00 | 60,500 | 61,200 | 60,400 | 60,800 | 12,510,328 | 0 | 0 | 005930.KS |
2023-01-16T00:00:00 | 61,300 | 61,600 | 60,800 | 61,100 | 10,039,972 | 0 | 0 | 005930.KS |
2023-01-17T00:00:00 | 61,200 | 61,500 | 60,600 | 61,000 | 9,831,456 | 0 | 0 | 005930.KS |
2023-01-18T00:00:00 | 60,700 | 61,000 | 59,900 | 60,400 | 11,584,041 | 0 | 0 | 005930.KS |
2023-01-19T00:00:00 | 60,500 | 61,500 | 60,400 | 61,500 | 12,808,490 | 0 | 0 | 005930.KS |
2023-01-20T00:00:00 | 62,100 | 62,300 | 61,100 | 61,800 | 9,646,327 | 0 | 0 | 005930.KS |
2023-01-25T00:00:00 | 63,500 | 63,700 | 63,000 | 63,300 | 39,217 | 0 | 0 | 005930.KS |
2023-01-26T00:00:00 | 63,800 | 63,900 | 63,300 | 63,800 | 54,188 | 0 | 0 | 005930.KS |
2023-01-27T00:00:00 | 64,400 | 65,000 | 63,900 | 64,600 | 44,282 | 0 | 0 | 005930.KS |
2023-01-30T00:00:00 | 64,900 | 64,900 | 63,100 | 63,300 | 59,628 | 0 | 0 | 005930.KS |
2023-01-31T00:00:00 | 63,500 | 63,700 | 61,000 | 61,400 | 163,847 | 0 | 0 | 005930.KS |
2023-02-01T00:00:00 | 62,600 | 62,700 | 61,000 | 61,000 | 98,585 | 0 | 0 | 005930.KS |
2023-02-02T00:00:00 | 63,200 | 63,900 | 62,600 | 63,500 | 65,992 | 0 | 0 | 005930.KS |
2023-02-03T00:00:00 | 63,900 | 64,000 | 63,000 | 63,500 | 47,567 | 0 | 0 | 005930.KS |
2023-02-06T00:00:00 | 62,800 | 63,000 | 61,600 | 61,600 | 144,104 | 0 | 0 | 005930.KS |
2023-02-07T00:00:00 | 61,900 | 62,500 | 61,600 | 62,000 | 32,873 | 0 | 0 | 005930.KS |
2023-02-08T00:00:00 | 62,800 | 63,300 | 62,400 | 63,100 | 42,558 | 0 | 0 | 005930.KS |
2023-02-09T00:00:00 | 63,000 | 63,300 | 62,300 | 63,300 | 48,035 | 0 | 0 | 005930.KS |
2023-02-10T00:00:00 | 62,600 | 63,000 | 62,400 | 62,900 | 44,786 | 0 | 0 | 005930.KS |
2023-02-13T00:00:00 | 62,900 | 63,000 | 62,300 | 62,900 | 59,395 | 0 | 0 | 005930.KS |
2023-02-14T00:00:00 | 63,600 | 63,900 | 63,200 | 63,200 | 70,606 | 0 | 0 | 005930.KS |
2023-02-15T00:00:00 | 63,900 | 63,900 | 62,000 | 62,200 | 58,370 | 0 | 0 | 005930.KS |
2023-02-16T00:00:00 | 62,500 | 63,700 | 62,400 | 63,700 | 41,448 | 0 | 0 | 005930.KS |
2023-02-17T00:00:00 | 62,900 | 63,300 | 62,400 | 62,600 | 28,613 | 0 | 0 | 005930.KS |
2023-02-20T00:00:00 | 62,900 | 63,000 | 61,800 | 62,700 | 29,846 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.