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 |
|---|---|---|---|---|---|---|---|---|
2004-12-28T00:00:00 | 10,800 | 10,850 | 10,600 | 10,600 | 5,121,000 | 0 | 0 | 000660.KS |
2004-12-29T00:00:00 | 10,750 | 11,250 | 10,700 | 11,200 | 5,300,800 | 700 | 0 | 000660.KS |
2004-12-30T00:00:00 | 11,200 | 11,650 | 11,200 | 11,650 | 5,351,600 | 0 | 0 | 000660.KS |
2004-12-31T00:00:00 | 11,650 | 11,650 | 11,650 | 11,650 | 0 | 0 | 0 | 000660.KS |
2005-01-03T00:00:00 | 11,800 | 11,800 | 11,550 | 11,600 | 3,120,200 | 0 | 0 | 000660.KS |
2005-01-04T00:00:00 | 11,550 | 11,800 | 11,350 | 11,750 | 5,562,500 | 0 | 0 | 000660.KS |
2005-01-05T00:00:00 | 11,600 | 11,850 | 11,500 | 11,850 | 4,775,700 | 0 | 0 | 000660.KS |
2005-01-06T00:00:00 | 11,700 | 12,300 | 11,600 | 11,900 | 9,309,100 | 0 | 0 | 000660.KS |
2005-01-07T00:00:00 | 12,000 | 12,100 | 11,500 | 11,700 | 4,783,700 | 0 | 0 | 000660.KS |
2005-01-10T00:00:00 | 11,800 | 12,500 | 11,600 | 12,500 | 8,737,500 | 0 | 0 | 000660.KS |
2005-01-11T00:00:00 | 12,500 | 12,800 | 11,950 | 12,100 | 14,434,000 | 0 | 0 | 000660.KS |
2005-01-12T00:00:00 | 12,300 | 12,350 | 11,700 | 11,800 | 7,182,100 | 0 | 0 | 000660.KS |
2005-01-13T00:00:00 | 11,800 | 12,050 | 11,700 | 12,050 | 6,268,100 | 0 | 0 | 000660.KS |
2005-01-14T00:00:00 | 11,750 | 12,450 | 11,750 | 12,250 | 14,656,000 | 0 | 0 | 000660.KS |
2005-01-17T00:00:00 | 12,650 | 13,200 | 12,550 | 13,000 | 17,250,400 | 0 | 0 | 000660.KS |
2005-01-18T00:00:00 | 13,100 | 13,200 | 12,850 | 12,950 | 8,010,500 | 0 | 0 | 000660.KS |
2005-01-19T00:00:00 | 13,050 | 13,250 | 12,950 | 13,150 | 7,000,200 | 0 | 0 | 000660.KS |
2005-01-20T00:00:00 | 12,950 | 13,150 | 12,900 | 12,900 | 4,697,500 | 0 | 0 | 000660.KS |
2005-01-21T00:00:00 | 12,800 | 12,950 | 12,600 | 12,700 | 5,983,900 | 0 | 0 | 000660.KS |
2005-01-24T00:00:00 | 12,600 | 12,900 | 12,600 | 12,700 | 4,443,400 | 0 | 0 | 000660.KS |
2005-01-25T00:00:00 | 12,550 | 12,650 | 12,300 | 12,350 | 4,852,400 | 0 | 0 | 000660.KS |
2005-01-26T00:00:00 | 12,450 | 12,850 | 12,350 | 12,850 | 6,499,700 | 0 | 0 | 000660.KS |
2005-01-27T00:00:00 | 13,000 | 13,150 | 12,450 | 12,650 | 5,654,200 | 0 | 0 | 000660.KS |
2005-01-28T00:00:00 | 12,650 | 12,700 | 12,450 | 12,600 | 3,172,700 | 0 | 0 | 000660.KS |
2005-01-31T00:00:00 | 12,650 | 13,000 | 12,600 | 13,000 | 6,479,300 | 0 | 0 | 000660.KS |
2005-02-01T00:00:00 | 13,050 | 13,200 | 12,700 | 12,800 | 4,875,400 | 0 | 0 | 000660.KS |
2005-02-02T00:00:00 | 12,950 | 13,350 | 12,800 | 13,000 | 6,939,700 | 0 | 0 | 000660.KS |
2005-02-03T00:00:00 | 12,900 | 13,200 | 12,850 | 12,900 | 4,090,500 | 0 | 0 | 000660.KS |
2005-02-04T00:00:00 | 12,850 | 12,950 | 12,650 | 12,700 | 3,954,600 | 0 | 0 | 000660.KS |
2005-02-07T00:00:00 | 13,000 | 13,350 | 12,950 | 13,300 | 7,825,500 | 0 | 0 | 000660.KS |
2005-02-08T00:00:00 | 13,300 | 13,300 | 13,300 | 13,300 | 0 | 0 | 0 | 000660.KS |
2005-02-09T00:00:00 | 13,300 | 13,300 | 13,300 | 13,300 | 0 | 0 | 0 | 000660.KS |
2005-02-10T00:00:00 | 13,300 | 13,300 | 13,300 | 13,300 | 0 | 0 | 0 | 000660.KS |
2005-02-11T00:00:00 | 13,200 | 13,450 | 13,100 | 13,400 | 4,810,600 | 0 | 0 | 000660.KS |
2005-02-14T00:00:00 | 13,850 | 15,350 | 13,800 | 15,000 | 24,691,700 | 0 | 0 | 000660.KS |
2005-02-15T00:00:00 | 15,200 | 15,300 | 14,800 | 15,050 | 11,197,300 | 0 | 0 | 000660.KS |
2005-02-16T00:00:00 | 15,300 | 16,350 | 15,250 | 15,500 | 16,899,500 | 0 | 0 | 000660.KS |
2005-02-17T00:00:00 | 15,500 | 16,050 | 15,200 | 15,750 | 9,550,200 | 0 | 0 | 000660.KS |
2005-02-18T00:00:00 | 15,500 | 15,850 | 15,350 | 15,650 | 7,473,800 | 0 | 0 | 000660.KS |
2005-02-21T00:00:00 | 15,800 | 16,350 | 15,350 | 16,200 | 15,827,900 | 0 | 0 | 000660.KS |
2005-02-22T00:00:00 | 16,050 | 16,200 | 14,950 | 15,200 | 13,314,100 | 0 | 0 | 000660.KS |
2005-02-23T00:00:00 | 14,700 | 14,950 | 14,150 | 14,300 | 12,391,600 | 0 | 0 | 000660.KS |
2005-02-24T00:00:00 | 14,500 | 15,150 | 14,500 | 14,850 | 10,619,300 | 0 | 0 | 000660.KS |
2005-02-25T00:00:00 | 15,200 | 15,600 | 14,900 | 15,050 | 11,702,200 | 0 | 0 | 000660.KS |
2005-02-28T00:00:00 | 15,400 | 15,500 | 14,900 | 15,050 | 8,472,400 | 0 | 0 | 000660.KS |
2005-03-01T00:00:00 | 15,050 | 15,050 | 15,050 | 15,050 | 0 | 0 | 0 | 000660.KS |
2005-03-02T00:00:00 | 15,150 | 15,300 | 14,600 | 15,100 | 12,711,000 | 0 | 0 | 000660.KS |
2005-03-03T00:00:00 | 14,700 | 14,950 | 14,150 | 14,400 | 16,321,900 | 0 | 0 | 000660.KS |
2005-03-04T00:00:00 | 14,150 | 14,300 | 13,850 | 13,900 | 10,935,500 | 0 | 0 | 000660.KS |
2005-03-07T00:00:00 | 14,000 | 14,300 | 13,800 | 13,900 | 8,331,800 | 0 | 0 | 000660.KS |
2005-03-08T00:00:00 | 13,950 | 14,100 | 13,500 | 13,550 | 7,855,700 | 0 | 0 | 000660.KS |
2005-03-09T00:00:00 | 13,350 | 13,550 | 13,250 | 13,400 | 6,491,400 | 0 | 0 | 000660.KS |
2005-03-10T00:00:00 | 13,350 | 13,850 | 13,350 | 13,650 | 8,810,700 | 0 | 0 | 000660.KS |
2005-03-11T00:00:00 | 13,850 | 14,150 | 13,850 | 14,150 | 6,256,000 | 0 | 0 | 000660.KS |
2005-03-14T00:00:00 | 14,000 | 14,050 | 13,800 | 13,850 | 3,230,900 | 0 | 0 | 000660.KS |
2005-03-15T00:00:00 | 13,950 | 14,050 | 13,250 | 13,300 | 5,638,800 | 0 | 0 | 000660.KS |
2005-03-16T00:00:00 | 13,100 | 13,600 | 13,050 | 13,400 | 5,830,600 | 0 | 0 | 000660.KS |
2005-03-17T00:00:00 | 13,100 | 13,300 | 12,900 | 13,000 | 4,893,900 | 0 | 0 | 000660.KS |
2005-03-18T00:00:00 | 12,850 | 13,200 | 12,750 | 12,850 | 4,176,600 | 0 | 0 | 000660.KS |
2005-03-21T00:00:00 | 12,850 | 13,250 | 12,750 | 13,150 | 4,546,500 | 0 | 0 | 000660.KS |
2005-03-22T00:00:00 | 13,150 | 13,500 | 13,150 | 13,400 | 4,361,000 | 0 | 0 | 000660.KS |
2005-03-23T00:00:00 | 13,300 | 13,450 | 12,950 | 13,000 | 4,250,800 | 0 | 0 | 000660.KS |
2005-03-24T00:00:00 | 13,200 | 13,250 | 12,600 | 12,700 | 5,353,700 | 0 | 0 | 000660.KS |
2005-03-25T00:00:00 | 12,750 | 12,900 | 12,700 | 12,900 | 3,320,100 | 0 | 0 | 000660.KS |
2005-03-28T00:00:00 | 12,900 | 13,200 | 12,900 | 13,000 | 3,352,800 | 0 | 0 | 000660.KS |
2005-03-29T00:00:00 | 13,000 | 13,050 | 12,650 | 12,700 | 3,591,000 | 0 | 0 | 000660.KS |
2005-03-30T00:00:00 | 12,600 | 12,950 | 12,500 | 12,950 | 3,255,000 | 0 | 0 | 000660.KS |
2005-03-31T00:00:00 | 13,350 | 13,350 | 13,000 | 13,050 | 3,588,000 | 0 | 0 | 000660.KS |
2005-04-01T00:00:00 | 13,000 | 13,700 | 12,950 | 13,650 | 6,645,300 | 0 | 0 | 000660.KS |
2005-04-04T00:00:00 | 13,750 | 14,050 | 13,650 | 13,900 | 6,082,400 | 0 | 0 | 000660.KS |
2005-04-05T00:00:00 | 13,900 | 13,900 | 13,900 | 13,900 | 0 | 0 | 0 | 000660.KS |
2005-04-06T00:00:00 | 14,100 | 14,200 | 13,800 | 14,100 | 4,690,800 | 0 | 0 | 000660.KS |
2005-04-07T00:00:00 | 14,050 | 14,150 | 13,800 | 13,850 | 3,695,500 | 0 | 0 | 000660.KS |
2005-04-08T00:00:00 | 14,000 | 14,100 | 13,650 | 13,700 | 3,656,900 | 0 | 0 | 000660.KS |
2005-04-11T00:00:00 | 13,500 | 13,750 | 13,500 | 13,600 | 2,189,900 | 0 | 0 | 000660.KS |
2005-04-12T00:00:00 | 13,550 | 14,050 | 13,550 | 13,850 | 4,011,300 | 0 | 0 | 000660.KS |
2005-04-13T00:00:00 | 13,950 | 14,050 | 13,350 | 13,500 | 3,899,600 | 0 | 0 | 000660.KS |
2005-04-14T00:00:00 | 13,400 | 13,650 | 13,250 | 13,450 | 3,768,500 | 0 | 0 | 000660.KS |
2005-04-15T00:00:00 | 13,350 | 13,450 | 12,950 | 13,000 | 4,188,300 | 0 | 0 | 000660.KS |
2005-04-18T00:00:00 | 12,650 | 13,000 | 12,400 | 12,400 | 4,244,400 | 0 | 0 | 000660.KS |
2005-04-19T00:00:00 | 12,650 | 12,700 | 12,500 | 12,600 | 3,123,900 | 0 | 0 | 000660.KS |
2005-04-20T00:00:00 | 12,700 | 12,900 | 12,550 | 12,550 | 3,925,300 | 0 | 0 | 000660.KS |
2005-04-21T00:00:00 | 12,300 | 13,450 | 12,100 | 13,150 | 12,593,900 | 0 | 0 | 000660.KS |
2005-04-22T00:00:00 | 13,400 | 13,450 | 12,950 | 13,000 | 6,334,500 | 0 | 0 | 000660.KS |
2005-04-25T00:00:00 | 12,900 | 13,100 | 12,750 | 12,800 | 3,190,500 | 0 | 0 | 000660.KS |
2005-04-26T00:00:00 | 12,800 | 13,000 | 12,450 | 12,450 | 4,159,800 | 0 | 0 | 000660.KS |
2005-04-27T00:00:00 | 12,200 | 12,450 | 12,150 | 12,300 | 4,965,300 | 0 | 0 | 000660.KS |
2005-04-28T00:00:00 | 12,350 | 12,600 | 12,150 | 12,150 | 4,353,300 | 0 | 0 | 000660.KS |
2005-04-29T00:00:00 | 12,000 | 12,250 | 11,950 | 12,100 | 3,089,700 | 0 | 0 | 000660.KS |
2005-05-02T00:00:00 | 12,250 | 12,300 | 12,050 | 12,150 | 2,733,900 | 0 | 0 | 000660.KS |
2005-05-03T00:00:00 | 12,150 | 12,550 | 12,150 | 12,200 | 4,164,400 | 0 | 0 | 000660.KS |
2005-05-04T00:00:00 | 12,400 | 12,750 | 12,350 | 12,500 | 8,052,200 | 0 | 0 | 000660.KS |
2005-05-05T00:00:00 | 12,500 | 12,500 | 12,500 | 12,500 | 0 | 0 | 0 | 000660.KS |
2005-05-06T00:00:00 | 12,700 | 13,400 | 12,650 | 13,200 | 7,916,600 | 0 | 0 | 000660.KS |
2005-05-09T00:00:00 | 13,300 | 13,700 | 13,250 | 13,700 | 7,145,000 | 0 | 0 | 000660.KS |
2005-05-10T00:00:00 | 13,700 | 13,950 | 13,400 | 13,500 | 4,755,300 | 0 | 0 | 000660.KS |
2005-05-11T00:00:00 | 13,350 | 13,500 | 13,200 | 13,300 | 2,585,800 | 0 | 0 | 000660.KS |
2005-05-12T00:00:00 | 13,450 | 14,050 | 13,450 | 13,900 | 6,859,200 | 0 | 0 | 000660.KS |
2005-05-13T00:00:00 | 13,900 | 14,500 | 13,750 | 14,500 | 7,941,900 | 0 | 0 | 000660.KS |
2005-05-16T00:00:00 | 14,700 | 14,800 | 14,350 | 14,400 | 5,270,700 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.