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 |
|---|---|---|---|---|---|---|---|---|
2023-07-18T00:00:00 | 73,200 | 73,500 | 72,000 | 72,000 | 11,697,900 | 0 | 0 | 005930.KS |
2023-07-19T00:00:00 | 72,700 | 72,800 | 71,300 | 71,700 | 10,896,412 | 0 | 0 | 005930.KS |
2023-07-20T00:00:00 | 71,100 | 71,500 | 70,800 | 71,000 | 9,732,730 | 0 | 0 | 005930.KS |
2023-07-21T00:00:00 | 70,400 | 70,400 | 69,400 | 70,300 | 16,528,926 | 0 | 0 | 005930.KS |
2023-07-24T00:00:00 | 70,100 | 70,900 | 69,900 | 70,400 | 13,418,597 | 0 | 0 | 005930.KS |
2023-07-25T00:00:00 | 70,000 | 70,500 | 69,800 | 70,000 | 14,314,945 | 0 | 0 | 005930.KS |
2023-07-26T00:00:00 | 69,800 | 70,600 | 68,100 | 69,800 | 30,016,221 | 0 | 0 | 005930.KS |
2023-07-27T00:00:00 | 69,900 | 71,700 | 69,300 | 71,700 | 24,261,179 | 0 | 0 | 005930.KS |
2023-07-28T00:00:00 | 71,800 | 72,400 | 70,100 | 70,600 | 19,420,683 | 0 | 0 | 005930.KS |
2023-07-31T00:00:00 | 70,900 | 71,000 | 69,800 | 69,800 | 13,035,420 | 0 | 0 | 005930.KS |
2023-08-01T00:00:00 | 70,100 | 71,200 | 70,000 | 71,100 | 12,299,254 | 0 | 0 | 005930.KS |
2023-08-02T00:00:00 | 70,700 | 71,000 | 69,800 | 69,900 | 13,835,020 | 0 | 0 | 005930.KS |
2023-08-03T00:00:00 | 69,900 | 70,200 | 68,500 | 68,800 | 20,087,090 | 0 | 0 | 005930.KS |
2023-08-04T00:00:00 | 68,800 | 69,100 | 68,200 | 68,300 | 12,360,193 | 0 | 0 | 005930.KS |
2023-08-07T00:00:00 | 67,700 | 69,200 | 67,600 | 68,500 | 10,968,505 | 0 | 0 | 005930.KS |
2023-08-08T00:00:00 | 69,000 | 69,100 | 67,400 | 67,600 | 14,664,709 | 0 | 0 | 005930.KS |
2023-08-09T00:00:00 | 68,000 | 69,600 | 67,900 | 68,900 | 17,259,673 | 0 | 0 | 005930.KS |
2023-08-10T00:00:00 | 68,300 | 68,500 | 67,800 | 68,000 | 10,227,311 | 0 | 0 | 005930.KS |
2023-08-11T00:00:00 | 68,400 | 68,800 | 67,500 | 67,500 | 9,781,038 | 0 | 0 | 005930.KS |
2023-08-14T00:00:00 | 67,500 | 67,900 | 66,900 | 67,300 | 9,352,343 | 0 | 0 | 005930.KS |
2023-08-16T00:00:00 | 66,700 | 67,100 | 66,300 | 67,000 | 13,174,578 | 0 | 0 | 005930.KS |
2023-08-17T00:00:00 | 66,300 | 66,800 | 66,000 | 66,700 | 10,778,652 | 0 | 0 | 005930.KS |
2023-08-18T00:00:00 | 66,000 | 66,700 | 65,800 | 66,300 | 11,745,006 | 0 | 0 | 005930.KS |
2023-08-21T00:00:00 | 66,600 | 67,100 | 66,300 | 66,600 | 9,720,067 | 0 | 0 | 005930.KS |
2023-08-22T00:00:00 | 67,200 | 67,700 | 66,300 | 66,600 | 10,500,242 | 0 | 0 | 005930.KS |
2023-08-23T00:00:00 | 66,700 | 67,100 | 66,400 | 67,100 | 9,549,352 | 0 | 0 | 005930.KS |
2023-08-24T00:00:00 | 68,300 | 68,700 | 67,900 | 68,200 | 15,044,463 | 0 | 0 | 005930.KS |
2023-08-25T00:00:00 | 67,100 | 67,400 | 66,900 | 67,100 | 7,032,462 | 0 | 0 | 005930.KS |
2023-08-28T00:00:00 | 66,800 | 67,000 | 66,500 | 66,800 | 5,824,628 | 0 | 0 | 005930.KS |
2023-08-29T00:00:00 | 66,900 | 67,200 | 66,600 | 66,800 | 9,114,352 | 0 | 0 | 005930.KS |
2023-08-30T00:00:00 | 67,300 | 67,700 | 67,100 | 67,100 | 9,181,223 | 0 | 0 | 005930.KS |
2023-08-31T00:00:00 | 67,100 | 67,200 | 66,400 | 66,900 | 15,964,630 | 0 | 0 | 005930.KS |
2023-09-01T00:00:00 | 66,800 | 71,000 | 66,700 | 71,000 | 29,738,235 | 0 | 0 | 005930.KS |
2023-09-04T00:00:00 | 72,900 | 72,900 | 70,700 | 71,200 | 26,286,495 | 0 | 0 | 005930.KS |
2023-09-05T00:00:00 | 70,900 | 71,500 | 70,200 | 70,700 | 12,330,239 | 0 | 0 | 005930.KS |
2023-09-06T00:00:00 | 70,700 | 70,800 | 69,700 | 70,000 | 11,414,620 | 0 | 0 | 005930.KS |
2023-09-07T00:00:00 | 70,000 | 70,600 | 69,600 | 70,400 | 13,741,241 | 0 | 0 | 005930.KS |
2023-09-08T00:00:00 | 70,200 | 70,300 | 69,600 | 70,300 | 10,688,118 | 0 | 0 | 005930.KS |
2023-09-11T00:00:00 | 70,400 | 70,800 | 70,000 | 70,800 | 11,785,462 | 0 | 0 | 005930.KS |
2023-09-12T00:00:00 | 70,800 | 71,000 | 70,400 | 70,500 | 11,688,599 | 0 | 0 | 005930.KS |
2023-09-13T00:00:00 | 71,100 | 71,600 | 70,300 | 70,900 | 15,955,797 | 0 | 0 | 005930.KS |
2023-09-14T00:00:00 | 71,200 | 71,800 | 70,800 | 71,700 | 21,041,407 | 0 | 0 | 005930.KS |
2023-09-15T00:00:00 | 71,700 | 72,300 | 71,400 | 72,000 | 17,823,512 | 0 | 0 | 005930.KS |
2023-09-18T00:00:00 | 71,300 | 71,700 | 70,200 | 70,200 | 16,040,727 | 0 | 0 | 005930.KS |
2023-09-19T00:00:00 | 70,400 | 70,800 | 69,600 | 69,800 | 11,820,188 | 0 | 0 | 005930.KS |
2023-09-20T00:00:00 | 70,000 | 70,300 | 69,500 | 69,600 | 10,873,015 | 0 | 0 | 005930.KS |
2023-09-21T00:00:00 | 69,200 | 69,800 | 68,800 | 68,900 | 10,796,336 | 0 | 0 | 005930.KS |
2023-09-22T00:00:00 | 68,300 | 68,900 | 68,300 | 68,800 | 9,897,840 | 0 | 0 | 005930.KS |
2023-09-25T00:00:00 | 68,500 | 69,700 | 68,500 | 69,400 | 13,582,516 | 0 | 0 | 005930.KS |
2023-09-26T00:00:00 | 70,000 | 70,000 | 68,400 | 68,600 | 13,143,470 | 361 | 0 | 005930.KS |
2023-09-27T00:00:00 | 68,600 | 69,100 | 68,200 | 68,400 | 14,886,491 | 0 | 0 | 005930.KS |
2023-10-04T00:00:00 | 67,400 | 67,700 | 66,700 | 67,500 | 23,361,149 | 0 | 0 | 005930.KS |
2023-10-05T00:00:00 | 67,300 | 67,400 | 66,700 | 66,700 | 16,108,313 | 0 | 0 | 005930.KS |
2023-10-06T00:00:00 | 67,100 | 67,300 | 66,000 | 66,000 | 14,386,527 | 0 | 0 | 005930.KS |
2023-10-10T00:00:00 | 66,200 | 67,600 | 66,200 | 66,400 | 19,889,202 | 0 | 0 | 005930.KS |
2023-10-11T00:00:00 | 68,600 | 69,400 | 67,900 | 68,200 | 25,209,349 | 0 | 0 | 005930.KS |
2023-10-12T00:00:00 | 68,600 | 69,700 | 68,200 | 68,900 | 19,311,380 | 0 | 0 | 005930.KS |
2023-10-13T00:00:00 | 68,000 | 68,500 | 67,700 | 68,000 | 9,724,086 | 0 | 0 | 005930.KS |
2023-10-16T00:00:00 | 67,900 | 68,500 | 66,800 | 67,300 | 12,599,299 | 0 | 0 | 005930.KS |
2023-10-17T00:00:00 | 67,700 | 69,900 | 67,400 | 69,400 | 17,299,253 | 0 | 0 | 005930.KS |
2023-10-18T00:00:00 | 68,900 | 70,500 | 68,800 | 70,500 | 16,493,184 | 0 | 0 | 005930.KS |
2023-10-19T00:00:00 | 69,700 | 70,000 | 69,400 | 69,500 | 13,985,012 | 0 | 0 | 005930.KS |
2023-10-20T00:00:00 | 68,900 | 69,200 | 68,100 | 68,800 | 15,204,495 | 0 | 0 | 005930.KS |
2023-10-23T00:00:00 | 68,700 | 69,100 | 68,200 | 68,400 | 11,625,959 | 0 | 0 | 005930.KS |
2023-10-24T00:00:00 | 68,700 | 68,800 | 67,700 | 68,500 | 12,791,710 | 0 | 0 | 005930.KS |
2023-10-25T00:00:00 | 68,800 | 68,800 | 67,900 | 68,000 | 10,610,703 | 0 | 0 | 005930.KS |
2023-10-26T00:00:00 | 67,000 | 67,900 | 66,700 | 66,700 | 15,517,624 | 0 | 0 | 005930.KS |
2023-10-27T00:00:00 | 67,100 | 67,300 | 66,700 | 67,300 | 11,334,726 | 0 | 0 | 005930.KS |
2023-10-30T00:00:00 | 66,800 | 67,800 | 66,700 | 67,300 | 10,139,270 | 0 | 0 | 005930.KS |
2023-10-31T00:00:00 | 67,600 | 68,300 | 66,900 | 66,900 | 14,488,892 | 0 | 0 | 005930.KS |
2023-11-01T00:00:00 | 67,500 | 68,900 | 67,300 | 68,600 | 13,775,256 | 0 | 0 | 005930.KS |
2023-11-02T00:00:00 | 70,000 | 70,000 | 69,400 | 69,700 | 16,350,031 | 0 | 0 | 005930.KS |
2023-11-03T00:00:00 | 69,700 | 70,200 | 69,500 | 69,600 | 10,322,234 | 0 | 0 | 005930.KS |
2023-11-06T00:00:00 | 69,800 | 70,900 | 69,300 | 70,900 | 22,228,489 | 0 | 0 | 005930.KS |
2023-11-07T00:00:00 | 70,600 | 70,900 | 70,000 | 70,900 | 17,228,731 | 0 | 0 | 005930.KS |
2023-11-08T00:00:00 | 71,300 | 71,400 | 69,700 | 69,900 | 12,901,310 | 0 | 0 | 005930.KS |
2023-11-09T00:00:00 | 69,900 | 70,800 | 69,600 | 70,300 | 12,301,373 | 0 | 0 | 005930.KS |
2023-11-10T00:00:00 | 70,000 | 70,500 | 69,500 | 70,500 | 9,684,347 | 0 | 0 | 005930.KS |
2023-11-13T00:00:00 | 71,300 | 71,300 | 70,300 | 70,400 | 9,246,919 | 0 | 0 | 005930.KS |
2023-11-14T00:00:00 | 71,000 | 71,100 | 70,600 | 70,800 | 9,567,984 | 0 | 0 | 005930.KS |
2023-11-15T00:00:00 | 71,600 | 72,200 | 71,500 | 72,200 | 20,148,677 | 0 | 0 | 005930.KS |
2023-11-16T00:00:00 | 72,500 | 73,000 | 72,300 | 72,800 | 15,860,451 | 0 | 0 | 005930.KS |
2023-11-17T00:00:00 | 72,300 | 73,000 | 72,300 | 72,500 | 11,494,644 | 0 | 0 | 005930.KS |
2023-11-20T00:00:00 | 72,100 | 73,000 | 72,100 | 72,700 | 10,610,157 | 0 | 0 | 005930.KS |
2023-11-21T00:00:00 | 73,100 | 73,400 | 72,700 | 72,800 | 9,712,881 | 0 | 0 | 005930.KS |
2023-11-22T00:00:00 | 72,200 | 73,000 | 71,900 | 72,800 | 11,105,143 | 0 | 0 | 005930.KS |
2023-11-23T00:00:00 | 73,000 | 73,200 | 72,200 | 72,400 | 6,775,614 | 0 | 0 | 005930.KS |
2023-11-24T00:00:00 | 72,400 | 72,600 | 71,700 | 71,700 | 6,676,685 | 0 | 0 | 005930.KS |
2023-11-27T00:00:00 | 71,500 | 72,100 | 71,100 | 71,300 | 9,113,857 | 0 | 0 | 005930.KS |
2023-11-28T00:00:00 | 71,400 | 72,700 | 71,300 | 72,700 | 13,283,081 | 0 | 0 | 005930.KS |
2023-11-29T00:00:00 | 72,400 | 72,800 | 72,200 | 72,700 | 9,283,933 | 0 | 0 | 005930.KS |
2023-11-30T00:00:00 | 72,700 | 72,800 | 72,200 | 72,800 | 15,783,714 | 0 | 0 | 005930.KS |
2023-12-01T00:00:00 | 72,400 | 72,500 | 71,700 | 72,000 | 9,871,284 | 0 | 0 | 005930.KS |
2023-12-04T00:00:00 | 72,800 | 72,900 | 72,400 | 72,600 | 10,229,267 | 0 | 0 | 005930.KS |
2023-12-05T00:00:00 | 72,300 | 72,400 | 71,200 | 71,200 | 12,129,682 | 0 | 0 | 005930.KS |
2023-12-06T00:00:00 | 71,800 | 72,100 | 71,600 | 71,700 | 8,123,087 | 0 | 0 | 005930.KS |
2023-12-07T00:00:00 | 71,800 | 71,900 | 71,100 | 71,500 | 8,862,017 | 0 | 0 | 005930.KS |
2023-12-08T00:00:00 | 72,100 | 72,800 | 71,900 | 72,600 | 10,859,463 | 0 | 0 | 005930.KS |
2023-12-11T00:00:00 | 72,800 | 73,000 | 72,200 | 73,000 | 9,861,960 | 0 | 0 | 005930.KS |
2023-12-12T00:00:00 | 73,300 | 73,500 | 73,100 | 73,500 | 13,758,646 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.