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 |
|---|---|---|---|---|---|---|---|---|
2024-05-14T00:00:00 | 78,600 | 78,800 | 77,900 | 78,300 | 11,763,992 | 0 | 0 | 005930.KS |
2024-05-16T00:00:00 | 80,200 | 80,300 | 78,100 | 78,200 | 20,989,778 | 0 | 0 | 005930.KS |
2024-05-17T00:00:00 | 78,600 | 78,800 | 77,200 | 77,400 | 15,918,201 | 0 | 0 | 005930.KS |
2024-05-20T00:00:00 | 78,100 | 79,100 | 77,900 | 78,900 | 19,456,783 | 0 | 0 | 005930.KS |
2024-05-21T00:00:00 | 78,500 | 79,000 | 78,200 | 78,400 | 13,690,583 | 0 | 0 | 005930.KS |
2024-05-22T00:00:00 | 78,100 | 78,700 | 77,300 | 77,700 | 19,521,506 | 0 | 0 | 005930.KS |
2024-05-23T00:00:00 | 77,700 | 79,100 | 77,100 | 78,300 | 18,728,087 | 0 | 0 | 005930.KS |
2024-05-24T00:00:00 | 76,800 | 77,000 | 75,700 | 75,900 | 27,891,278 | 0 | 0 | 005930.KS |
2024-05-27T00:00:00 | 75,300 | 78,200 | 74,000 | 77,200 | 43,825,202 | 0 | 0 | 005930.KS |
2024-05-28T00:00:00 | 76,500 | 78,000 | 76,200 | 77,600 | 18,539,072 | 0 | 0 | 005930.KS |
2024-05-29T00:00:00 | 77,700 | 78,200 | 75,200 | 75,200 | 30,244,875 | 0 | 0 | 005930.KS |
2024-05-30T00:00:00 | 74,800 | 75,200 | 73,500 | 73,500 | 28,551,273 | 0 | 0 | 005930.KS |
2024-05-31T00:00:00 | 74,500 | 74,700 | 73,500 | 73,500 | 26,198,776 | 0 | 0 | 005930.KS |
2024-06-03T00:00:00 | 74,400 | 76,400 | 74,200 | 75,700 | 15,706,268 | 0 | 0 | 005930.KS |
2024-06-04T00:00:00 | 74,900 | 76,100 | 74,900 | 75,300 | 14,098,053 | 0 | 0 | 005930.KS |
2024-06-05T00:00:00 | 78,000 | 78,000 | 76,800 | 77,400 | 23,177,968 | 0 | 0 | 005930.KS |
2024-06-07T00:00:00 | 78,400 | 78,600 | 77,100 | 77,300 | 21,189,349 | 0 | 0 | 005930.KS |
2024-06-10T00:00:00 | 76,100 | 76,600 | 75,600 | 75,700 | 14,598,755 | 0 | 0 | 005930.KS |
2024-06-11T00:00:00 | 75,900 | 76,000 | 75,100 | 75,200 | 16,971,175 | 0 | 0 | 005930.KS |
2024-06-12T00:00:00 | 75,300 | 77,100 | 75,200 | 76,500 | 19,246,725 | 0 | 0 | 005930.KS |
2024-06-13T00:00:00 | 78,400 | 79,000 | 77,800 | 78,600 | 33,763,804 | 0 | 0 | 005930.KS |
2024-06-14T00:00:00 | 79,700 | 80,500 | 79,000 | 79,600 | 22,926,612 | 0 | 0 | 005930.KS |
2024-06-17T00:00:00 | 79,200 | 79,500 | 78,000 | 78,100 | 16,123,051 | 0 | 0 | 005930.KS |
2024-06-18T00:00:00 | 78,700 | 80,200 | 78,600 | 79,800 | 18,207,598 | 0 | 0 | 005930.KS |
2024-06-19T00:00:00 | 81,100 | 82,500 | 80,500 | 81,200 | 24,168,863 | 0 | 0 | 005930.KS |
2024-06-20T00:00:00 | 81,500 | 82,200 | 81,200 | 81,600 | 20,288,913 | 0 | 0 | 005930.KS |
2024-06-21T00:00:00 | 80,700 | 80,800 | 80,000 | 80,000 | 17,907,523 | 0 | 0 | 005930.KS |
2024-06-24T00:00:00 | 79,700 | 80,900 | 79,500 | 80,600 | 15,454,227 | 0 | 0 | 005930.KS |
2024-06-25T00:00:00 | 80,600 | 81,800 | 80,100 | 80,800 | 19,088,458 | 0 | 0 | 005930.KS |
2024-06-26T00:00:00 | 80,100 | 81,400 | 79,900 | 81,300 | 17,783,242 | 0 | 0 | 005930.KS |
2024-06-27T00:00:00 | 81,300 | 81,600 | 80,500 | 81,600 | 11,739,720 | 361 | 0 | 005930.KS |
2024-06-28T00:00:00 | 81,900 | 81,900 | 80,800 | 81,500 | 9,455,929 | 0 | 0 | 005930.KS |
2024-07-01T00:00:00 | 81,500 | 82,100 | 81,300 | 81,800 | 11,317,202 | 0 | 0 | 005930.KS |
2024-07-02T00:00:00 | 82,500 | 82,600 | 81,500 | 81,800 | 14,471,904 | 0 | 0 | 005930.KS |
2024-07-03T00:00:00 | 82,300 | 82,300 | 81,000 | 81,800 | 11,440,328 | 0 | 0 | 005930.KS |
2024-07-04T00:00:00 | 82,900 | 84,700 | 82,400 | 84,600 | 43,857,229 | 0 | 0 | 005930.KS |
2024-07-05T00:00:00 | 85,600 | 87,100 | 85,200 | 87,100 | 45,791,193 | 0 | 0 | 005930.KS |
2024-07-08T00:00:00 | 87,900 | 88,600 | 86,900 | 87,400 | 24,035,809 | 0 | 0 | 005930.KS |
2024-07-09T00:00:00 | 87,800 | 88,200 | 86,900 | 87,800 | 21,336,201 | 0 | 0 | 005930.KS |
2024-07-10T00:00:00 | 87,600 | 88,000 | 87,100 | 87,800 | 17,813,847 | 0 | 0 | 005930.KS |
2024-07-11T00:00:00 | 88,500 | 88,800 | 86,700 | 87,600 | 24,677,608 | 0 | 0 | 005930.KS |
2024-07-12T00:00:00 | 85,900 | 86,100 | 84,100 | 84,400 | 26,344,386 | 0 | 0 | 005930.KS |
2024-07-15T00:00:00 | 84,700 | 87,300 | 84,100 | 86,700 | 25,193,080 | 0 | 0 | 005930.KS |
2024-07-16T00:00:00 | 86,900 | 88,000 | 86,700 | 87,700 | 16,166,688 | 0 | 0 | 005930.KS |
2024-07-17T00:00:00 | 87,100 | 88,000 | 86,400 | 86,700 | 18,186,490 | 0 | 0 | 005930.KS |
2024-07-18T00:00:00 | 83,800 | 86,900 | 83,800 | 86,900 | 24,721,790 | 0 | 0 | 005930.KS |
2024-07-19T00:00:00 | 85,600 | 86,100 | 84,100 | 84,400 | 18,569,122 | 0 | 0 | 005930.KS |
2024-07-22T00:00:00 | 84,400 | 84,900 | 82,600 | 83,000 | 18,987,560 | 0 | 0 | 005930.KS |
2024-07-23T00:00:00 | 84,200 | 84,700 | 83,400 | 83,900 | 15,766,389 | 0 | 0 | 005930.KS |
2024-07-24T00:00:00 | 82,900 | 83,300 | 81,900 | 82,000 | 16,939,083 | 0 | 0 | 005930.KS |
2024-07-25T00:00:00 | 80,400 | 81,000 | 80,100 | 80,400 | 20,323,811 | 0 | 0 | 005930.KS |
2024-07-26T00:00:00 | 80,700 | 81,300 | 80,400 | 80,900 | 14,508,334 | 0 | 0 | 005930.KS |
2024-07-29T00:00:00 | 81,600 | 82,000 | 81,100 | 81,200 | 12,797,136 | 0 | 0 | 005930.KS |
2024-07-30T00:00:00 | 80,400 | 81,000 | 80,000 | 81,000 | 13,169,636 | 0 | 0 | 005930.KS |
2024-07-31T00:00:00 | 81,200 | 83,900 | 80,900 | 83,900 | 20,744,323 | 0 | 0 | 005930.KS |
2024-08-01T00:00:00 | 86,000 | 86,100 | 83,100 | 83,100 | 20,900,338 | 0 | 0 | 005930.KS |
2024-08-02T00:00:00 | 81,000 | 81,400 | 79,500 | 79,600 | 25,800,275 | 0 | 0 | 005930.KS |
2024-08-05T00:00:00 | 76,700 | 76,900 | 70,200 | 71,400 | 54,608,790 | 0 | 0 | 005930.KS |
2024-08-06T00:00:00 | 74,900 | 75,300 | 72,300 | 72,500 | 47,295,226 | 0 | 0 | 005930.KS |
2024-08-07T00:00:00 | 73,000 | 76,000 | 72,800 | 74,700 | 32,710,428 | 0 | 0 | 005930.KS |
2024-08-08T00:00:00 | 73,200 | 73,900 | 72,500 | 73,400 | 28,414,729 | 0 | 0 | 005930.KS |
2024-08-09T00:00:00 | 75,700 | 75,800 | 74,200 | 74,700 | 16,388,222 | 0 | 0 | 005930.KS |
2024-08-12T00:00:00 | 75,200 | 75,900 | 74,800 | 75,500 | 9,839,259 | 0 | 0 | 005930.KS |
2024-08-13T00:00:00 | 76,500 | 76,600 | 75,500 | 76,100 | 10,716,261 | 0 | 0 | 005930.KS |
2024-08-14T00:00:00 | 77,400 | 77,800 | 77,000 | 77,200 | 13,246,168 | 0 | 0 | 005930.KS |
2024-08-16T00:00:00 | 79,400 | 80,200 | 78,700 | 80,200 | 22,061,478 | 0 | 0 | 005930.KS |
2024-08-19T00:00:00 | 80,100 | 80,100 | 78,000 | 78,300 | 14,146,565 | 0 | 0 | 005930.KS |
2024-08-20T00:00:00 | 79,500 | 79,800 | 78,700 | 78,900 | 10,683,836 | 0 | 0 | 005930.KS |
2024-08-21T00:00:00 | 77,900 | 78,600 | 77,800 | 78,300 | 7,805,598 | 0 | 0 | 005930.KS |
2024-08-22T00:00:00 | 78,700 | 78,900 | 77,800 | 78,300 | 8,149,101 | 0 | 0 | 005930.KS |
2024-08-23T00:00:00 | 77,700 | 78,400 | 77,500 | 77,700 | 9,420,306 | 0 | 0 | 005930.KS |
2024-08-26T00:00:00 | 78,100 | 78,200 | 76,000 | 76,100 | 15,655,938 | 0 | 0 | 005930.KS |
2024-08-27T00:00:00 | 75,700 | 76,500 | 75,600 | 75,800 | 11,130,145 | 0 | 0 | 005930.KS |
2024-08-28T00:00:00 | 75,800 | 76,400 | 75,400 | 76,400 | 9,794,514 | 0 | 0 | 005930.KS |
2024-08-29T00:00:00 | 73,600 | 74,700 | 73,500 | 74,000 | 16,884,479 | 0 | 0 | 005930.KS |
2024-08-30T00:00:00 | 74,400 | 75,000 | 74,100 | 74,300 | 16,358,520 | 0 | 0 | 005930.KS |
2024-09-02T00:00:00 | 74,500 | 74,700 | 73,500 | 74,400 | 12,641,376 | 0 | 0 | 005930.KS |
2024-09-03T00:00:00 | 74,100 | 74,300 | 72,500 | 72,500 | 16,314,599 | 0 | 0 | 005930.KS |
2024-09-04T00:00:00 | 69,800 | 71,100 | 69,800 | 70,000 | 27,366,563 | 0 | 0 | 005930.KS |
2024-09-05T00:00:00 | 70,100 | 71,200 | 69,000 | 69,000 | 25,686,769 | 0 | 0 | 005930.KS |
2024-09-06T00:00:00 | 69,100 | 69,700 | 68,000 | 68,900 | 19,022,299 | 0 | 0 | 005930.KS |
2024-09-09T00:00:00 | 66,900 | 68,200 | 66,600 | 67,500 | 23,263,298 | 0 | 0 | 005930.KS |
2024-09-10T00:00:00 | 67,000 | 67,300 | 66,000 | 66,200 | 30,651,376 | 0 | 0 | 005930.KS |
2024-09-11T00:00:00 | 65,100 | 65,500 | 64,200 | 64,900 | 35,809,707 | 0 | 0 | 005930.KS |
2024-09-12T00:00:00 | 66,000 | 66,600 | 65,200 | 66,300 | 35,884,106 | 0 | 0 | 005930.KS |
2024-09-13T00:00:00 | 65,000 | 65,500 | 64,300 | 64,400 | 25,045,135 | 0 | 0 | 005930.KS |
2024-09-19T00:00:00 | 64,000 | 64,400 | 62,200 | 63,100 | 49,402,713 | 0 | 0 | 005930.KS |
2024-09-20T00:00:00 | 63,800 | 64,700 | 63,000 | 63,000 | 32,746,056 | 0 | 0 | 005930.KS |
2024-09-23T00:00:00 | 62,300 | 63,500 | 62,200 | 62,600 | 28,542,376 | 0 | 0 | 005930.KS |
2024-09-24T00:00:00 | 62,800 | 63,400 | 62,400 | 63,200 | 26,957,500 | 0 | 0 | 005930.KS |
2024-09-25T00:00:00 | 63,800 | 64,200 | 62,200 | 62,200 | 28,652,438 | 0 | 0 | 005930.KS |
2024-09-26T00:00:00 | 63,900 | 64,900 | 63,700 | 64,700 | 37,566,015 | 0 | 0 | 005930.KS |
2024-09-27T00:00:00 | 64,700 | 65,400 | 64,200 | 64,200 | 28,433,030 | 361 | 0 | 005930.KS |
2024-09-30T00:00:00 | 64,200 | 64,300 | 61,500 | 61,500 | 32,694,163 | 0 | 0 | 005930.KS |
2024-10-02T00:00:00 | 60,500 | 61,900 | 59,900 | 61,300 | 28,473,536 | 0 | 0 | 005930.KS |
2024-10-04T00:00:00 | 61,000 | 61,700 | 60,500 | 60,600 | 24,247,578 | 0 | 0 | 005930.KS |
2024-10-07T00:00:00 | 60,200 | 61,900 | 59,500 | 61,000 | 35,066,533 | 0 | 0 | 005930.KS |
2024-10-08T00:00:00 | 60,000 | 61,000 | 59,900 | 60,300 | 27,411,786 | 0 | 0 | 005930.KS |
2024-10-10T00:00:00 | 60,100 | 60,200 | 58,900 | 58,900 | 45,262,214 | 0 | 0 | 005930.KS |
2024-10-11T00:00:00 | 59,100 | 60,100 | 59,000 | 59,300 | 29,623,969 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.