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 |
|---|---|---|---|---|---|---|---|---|
2024-10-14T00:00:00 | 59,500 | 61,200 | 59,400 | 59,300 | 20,886,249 | 0 | 0 | 005930.KS |
2024-10-15T00:00:00 | 61,100 | 61,400 | 60,100 | 61,000 | 22,715,239 | 0 | 0 | 005930.KS |
2024-10-16T00:00:00 | 59,400 | 60,000 | 59,200 | 59,500 | 23,303,268 | 0 | 0 | 005930.KS |
2024-10-17T00:00:00 | 59,400 | 60,100 | 59,100 | 59,700 | 23,372,873 | 0 | 0 | 005930.KS |
2024-10-18T00:00:00 | 59,900 | 60,100 | 59,100 | 59,200 | 14,420,260 | 0 | 0 | 005930.KS |
2024-10-21T00:00:00 | 59,000 | 59,600 | 58,500 | 59,000 | 18,514,905 | 0 | 0 | 005930.KS |
2024-10-22T00:00:00 | 58,800 | 58,900 | 57,700 | 57,700 | 27,582,527 | 0 | 0 | 005930.KS |
2024-10-23T00:00:00 | 57,500 | 60,000 | 57,100 | 59,100 | 27,300,780 | 0 | 0 | 005930.KS |
2024-10-24T00:00:00 | 58,200 | 58,500 | 56,600 | 56,600 | 31,499,922 | 0 | 0 | 005930.KS |
2024-10-25T00:00:00 | 56,000 | 56,900 | 55,800 | 55,900 | 25,829,315 | 0 | 0 | 005930.KS |
2024-10-28T00:00:00 | 55,700 | 58,500 | 55,700 | 58,100 | 27,775,009 | 0 | 0 | 005930.KS |
2024-10-29T00:00:00 | 58,000 | 59,600 | 57,300 | 59,600 | 28,369,314 | 0 | 0 | 005930.KS |
2024-10-30T00:00:00 | 59,100 | 59,800 | 58,600 | 59,100 | 19,838,511 | 0 | 0 | 005930.KS |
2024-10-31T00:00:00 | 58,500 | 61,200 | 58,300 | 59,200 | 35,809,196 | 0 | 0 | 005930.KS |
2024-11-01T00:00:00 | 59,000 | 59,600 | 58,100 | 58,300 | 19,083,180 | 0 | 0 | 005930.KS |
2024-11-04T00:00:00 | 58,600 | 59,400 | 58,400 | 58,700 | 15,586,947 | 0 | 0 | 005930.KS |
2024-11-05T00:00:00 | 57,800 | 58,100 | 57,200 | 57,600 | 17,484,474 | 0 | 0 | 005930.KS |
2024-11-06T00:00:00 | 57,600 | 58,000 | 56,300 | 57,300 | 22,092,218 | 0 | 0 | 005930.KS |
2024-11-07T00:00:00 | 56,900 | 58,100 | 56,800 | 57,300 | 17,043,102 | 0 | 0 | 005930.KS |
2024-11-08T00:00:00 | 58,000 | 58,300 | 57,000 | 57,000 | 13,877,396 | 0 | 0 | 005930.KS |
2024-11-11T00:00:00 | 56,700 | 56,800 | 55,000 | 55,000 | 29,811,326 | 0 | 0 | 005930.KS |
2024-11-12T00:00:00 | 54,600 | 54,600 | 53,000 | 53,000 | 37,962,881 | 0 | 0 | 005930.KS |
2024-11-13T00:00:00 | 52,000 | 53,000 | 50,500 | 50,600 | 52,527,995 | 0 | 0 | 005930.KS |
2024-11-14T00:00:00 | 50,200 | 51,800 | 49,900 | 49,900 | 48,510,715 | 0 | 0 | 005930.KS |
2024-11-15T00:00:00 | 50,300 | 54,200 | 50,300 | 53,500 | 46,774,485 | 0 | 0 | 005930.KS |
2024-11-18T00:00:00 | 57,000 | 57,500 | 55,900 | 56,700 | 48,095,234 | 0 | 0 | 005930.KS |
2024-11-19T00:00:00 | 56,500 | 57,500 | 55,900 | 56,300 | 31,539,632 | 0 | 0 | 005930.KS |
2024-11-20T00:00:00 | 56,100 | 56,500 | 54,800 | 55,300 | 20,864,667 | 0 | 0 | 005930.KS |
2024-11-21T00:00:00 | 54,900 | 56,900 | 54,700 | 56,400 | 19,096,850 | 0 | 0 | 005930.KS |
2024-11-22T00:00:00 | 56,000 | 56,700 | 55,900 | 56,000 | 15,281,543 | 0 | 0 | 005930.KS |
2024-11-25T00:00:00 | 57,400 | 57,900 | 56,700 | 57,900 | 36,237,325 | 0 | 0 | 005930.KS |
2024-11-26T00:00:00 | 57,900 | 58,900 | 57,500 | 58,300 | 23,209,405 | 0 | 0 | 005930.KS |
2024-11-27T00:00:00 | 57,700 | 57,800 | 56,000 | 56,300 | 21,808,387 | 0 | 0 | 005930.KS |
2024-11-28T00:00:00 | 56,000 | 56,400 | 55,200 | 55,500 | 20,001,134 | 0 | 0 | 005930.KS |
2024-11-29T00:00:00 | 55,100 | 55,300 | 53,800 | 54,200 | 24,513,531 | 0 | 0 | 005930.KS |
2024-12-02T00:00:00 | 54,300 | 54,400 | 53,100 | 53,600 | 22,044,867 | 0 | 0 | 005930.KS |
2024-12-03T00:00:00 | 53,100 | 54,400 | 53,100 | 53,600 | 23,374,603 | 0 | 0 | 005930.KS |
2024-12-04T00:00:00 | 52,000 | 53,400 | 52,000 | 53,100 | 29,004,766 | 0 | 0 | 005930.KS |
2024-12-05T00:00:00 | 53,200 | 54,400 | 53,200 | 53,700 | 23,588,277 | 0 | 0 | 005930.KS |
2024-12-06T00:00:00 | 53,900 | 54,400 | 52,700 | 54,100 | 22,861,874 | 0 | 0 | 005930.KS |
2024-12-09T00:00:00 | 53,500 | 54,600 | 53,200 | 53,400 | 26,227,680 | 0 | 0 | 005930.KS |
2024-12-10T00:00:00 | 54,500 | 54,500 | 53,700 | 54,000 | 20,783,970 | 0 | 0 | 005930.KS |
2024-12-11T00:00:00 | 53,600 | 54,200 | 53,400 | 54,000 | 14,565,947 | 0 | 0 | 005930.KS |
2024-12-12T00:00:00 | 54,000 | 56,500 | 53,900 | 55,900 | 33,476,698 | 0 | 0 | 005930.KS |
2024-12-13T00:00:00 | 55,800 | 56,300 | 55,500 | 56,100 | 15,908,823 | 0 | 0 | 005930.KS |
2024-12-16T00:00:00 | 56,300 | 56,600 | 55,200 | 55,600 | 15,277,277 | 0 | 0 | 005930.KS |
2024-12-17T00:00:00 | 54,700 | 55,200 | 54,000 | 54,200 | 20,215,230 | 0 | 0 | 005930.KS |
2024-12-18T00:00:00 | 54,100 | 55,400 | 54,000 | 54,900 | 13,698,937 | 0 | 0 | 005930.KS |
2024-12-19T00:00:00 | 53,500 | 53,800 | 53,100 | 53,100 | 22,481,925 | 0 | 0 | 005930.KS |
2024-12-20T00:00:00 | 52,700 | 53,100 | 51,900 | 53,000 | 24,674,774 | 0 | 0 | 005930.KS |
2024-12-23T00:00:00 | 53,400 | 54,000 | 53,300 | 53,500 | 13,672,650 | 0 | 0 | 005930.KS |
2024-12-24T00:00:00 | 53,700 | 54,500 | 53,600 | 54,400 | 11,634,677 | 0 | 0 | 005930.KS |
2024-12-26T00:00:00 | 54,500 | 54,600 | 53,500 | 53,600 | 10,517,075 | 0 | 0 | 005930.KS |
2024-12-27T00:00:00 | 53,500 | 54,100 | 53,200 | 53,700 | 10,747,196 | 363 | 0 | 005930.KS |
2024-12-30T00:00:00 | 53,300 | 54,000 | 53,100 | 53,200 | 12,624,702 | 0 | 0 | 005930.KS |
2025-01-02T00:00:00 | 52,700 | 53,600 | 52,300 | 53,400 | 16,630,538 | 0 | 0 | 005930.KS |
2025-01-03T00:00:00 | 52,800 | 55,100 | 52,800 | 54,400 | 19,318,046 | 0 | 0 | 005930.KS |
2025-01-06T00:00:00 | 54,400 | 56,200 | 54,300 | 55,900 | 19,034,284 | 0 | 0 | 005930.KS |
2025-01-07T00:00:00 | 56,800 | 57,300 | 55,400 | 55,400 | 17,030,235 | 0 | 0 | 005930.KS |
2025-01-08T00:00:00 | 54,800 | 57,500 | 54,700 | 57,300 | 26,593,553 | 0 | 0 | 005930.KS |
2025-01-09T00:00:00 | 57,600 | 57,700 | 56,100 | 56,100 | 24,490,592 | 0 | 0 | 005930.KS |
2025-01-10T00:00:00 | 56,100 | 56,500 | 55,200 | 55,300 | 16,059,223 | 0 | 0 | 005930.KS |
2025-01-13T00:00:00 | 54,600 | 55,000 | 54,100 | 54,100 | 16,868,600 | 0 | 0 | 005930.KS |
2025-01-14T00:00:00 | 54,200 | 54,600 | 53,700 | 53,900 | 17,465,926 | 0 | 0 | 005930.KS |
2025-01-15T00:00:00 | 54,100 | 54,700 | 53,500 | 53,700 | 18,625,025 | 0 | 0 | 005930.KS |
2025-01-16T00:00:00 | 54,200 | 55,000 | 54,100 | 54,300 | 18,627,298 | 0 | 0 | 005930.KS |
2025-01-17T00:00:00 | 53,800 | 54,100 | 53,200 | 53,700 | 18,805,344 | 0 | 0 | 005930.KS |
2025-01-20T00:00:00 | 53,600 | 53,900 | 53,300 | 53,400 | 11,822,531 | 0 | 0 | 005930.KS |
2025-01-21T00:00:00 | 53,700 | 54,300 | 53,300 | 53,500 | 13,535,702 | 0 | 0 | 005930.KS |
2025-01-22T00:00:00 | 53,400 | 54,400 | 53,100 | 54,300 | 18,341,991 | 0 | 0 | 005930.KS |
2025-01-23T00:00:00 | 53,700 | 54,100 | 53,500 | 53,700 | 15,588,067 | 0 | 0 | 005930.KS |
2025-01-24T00:00:00 | 53,600 | 53,800 | 53,200 | 53,700 | 11,867,631 | 0 | 0 | 005930.KS |
2025-01-31T00:00:00 | 52,200 | 53,000 | 51,700 | 52,400 | 42,186,279 | 0 | 0 | 005930.KS |
2025-02-03T00:00:00 | 51,100 | 51,400 | 50,800 | 51,000 | 32,344,897 | 0 | 0 | 005930.KS |
2025-02-04T00:00:00 | 51,600 | 53,600 | 51,500 | 52,700 | 27,214,851 | 0 | 0 | 005930.KS |
2025-02-05T00:00:00 | 53,600 | 53,800 | 52,800 | 52,900 | 15,974,885 | 0 | 0 | 005930.KS |
2025-02-06T00:00:00 | 53,400 | 54,000 | 53,200 | 54,000 | 16,466,025 | 0 | 0 | 005930.KS |
2025-02-07T00:00:00 | 53,900 | 54,200 | 53,600 | 53,700 | 14,476,866 | 0 | 0 | 005930.KS |
2025-02-10T00:00:00 | 53,000 | 55,900 | 52,900 | 55,600 | 27,577,591 | 0 | 0 | 005930.KS |
2025-02-11T00:00:00 | 55,500 | 56,300 | 55,000 | 55,700 | 24,596,196 | 0 | 0 | 005930.KS |
2025-02-12T00:00:00 | 55,100 | 55,900 | 54,500 | 55,800 | 26,428,596 | 0 | 0 | 005930.KS |
2025-02-13T00:00:00 | 56,100 | 56,400 | 55,600 | 55,800 | 22,448,377 | 0 | 0 | 005930.KS |
2025-02-14T00:00:00 | 56,000 | 57,300 | 56,000 | 56,000 | 23,979,779 | 0 | 0 | 005930.KS |
2025-02-17T00:00:00 | 56,100 | 56,500 | 55,700 | 56,000 | 11,916,027 | 0 | 0 | 005930.KS |
2025-02-18T00:00:00 | 56,200 | 57,200 | 55,900 | 56,900 | 22,131,007 | 0 | 0 | 005930.KS |
2025-02-19T00:00:00 | 57,400 | 58,900 | 57,300 | 58,700 | 25,395,151 | 0 | 0 | 005930.KS |
2025-02-20T00:00:00 | 59,100 | 59,100 | 58,100 | 58,400 | 21,589,059 | 0 | 0 | 005930.KS |
2025-02-21T00:00:00 | 58,400 | 58,500 | 57,100 | 58,200 | 22,198,428 | 0 | 0 | 005930.KS |
2025-02-24T00:00:00 | 57,300 | 57,700 | 57,200 | 57,300 | 14,138,471 | 0 | 0 | 005930.KS |
2025-02-25T00:00:00 | 56,600 | 57,800 | 56,500 | 57,200 | 14,625,181 | 0 | 0 | 005930.KS |
2025-02-26T00:00:00 | 57,000 | 57,100 | 56,100 | 56,600 | 18,117,091 | 0 | 0 | 005930.KS |
2025-02-27T00:00:00 | 56,500 | 57,100 | 56,200 | 56,300 | 14,975,356 | 0 | 0 | 005930.KS |
2025-02-28T00:00:00 | 55,400 | 55,700 | 54,500 | 54,500 | 28,036,698 | 0 | 0 | 005930.KS |
2025-03-04T00:00:00 | 53,900 | 55,000 | 53,800 | 54,500 | 18,553,933 | 0 | 0 | 005930.KS |
2025-03-05T00:00:00 | 55,100 | 55,400 | 54,000 | 54,000 | 16,578,817 | 0 | 0 | 005930.KS |
2025-03-06T00:00:00 | 54,100 | 54,500 | 54,000 | 54,300 | 12,258,101 | 0 | 0 | 005930.KS |
2025-03-07T00:00:00 | 53,500 | 54,200 | 53,400 | 53,700 | 14,274,992 | 0 | 0 | 005930.KS |
2025-03-10T00:00:00 | 53,500 | 54,800 | 53,500 | 53,700 | 12,921,670 | 0 | 0 | 005930.KS |
2025-03-11T00:00:00 | 52,500 | 54,100 | 52,500 | 53,600 | 17,740,891 | 0 | 0 | 005930.KS |
2025-03-12T00:00:00 | 53,800 | 55,300 | 53,600 | 54,900 | 17,973,221 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.