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 |
|---|---|---|---|---|---|---|---|---|
2025-03-13T00:00:00 | 55,800 | 55,900 | 54,200 | 54,700 | 24,132,151 | 0 | 0 | 005930.KS |
2025-03-14T00:00:00 | 54,500 | 55,100 | 54,400 | 54,700 | 10,845,154 | 0 | 0 | 005930.KS |
2025-03-17T00:00:00 | 55,500 | 57,800 | 55,400 | 57,600 | 35,559,021 | 0 | 0 | 005930.KS |
2025-03-18T00:00:00 | 58,800 | 59,000 | 57,300 | 57,600 | 28,138,594 | 0 | 0 | 005930.KS |
2025-03-19T00:00:00 | 57,400 | 59,200 | 57,400 | 58,500 | 29,421,759 | 0 | 0 | 005930.KS |
2025-03-20T00:00:00 | 59,200 | 60,300 | 58,500 | 60,200 | 34,989,004 | 0 | 0 | 005930.KS |
2025-03-21T00:00:00 | 60,900 | 61,700 | 60,400 | 61,700 | 40,155,612 | 0 | 0 | 005930.KS |
2025-03-24T00:00:00 | 61,200 | 61,600 | 60,500 | 60,500 | 14,088,094 | 0 | 0 | 005930.KS |
2025-03-25T00:00:00 | 60,900 | 61,100 | 59,500 | 59,800 | 17,259,455 | 0 | 0 | 005930.KS |
2025-03-26T00:00:00 | 59,800 | 61,400 | 59,700 | 61,400 | 16,431,645 | 0 | 0 | 005930.KS |
2025-03-27T00:00:00 | 60,900 | 62,000 | 60,800 | 61,800 | 20,389,790 | 0 | 0 | 005930.KS |
2025-03-28T00:00:00 | 60,700 | 61,100 | 60,000 | 60,200 | 16,282,514 | 365 | 0 | 005930.KS |
2025-03-31T00:00:00 | 59,500 | 59,700 | 57,800 | 57,800 | 17,633,494 | 0 | 0 | 005930.KS |
2025-04-01T00:00:00 | 58,700 | 59,600 | 57,900 | 58,800 | 13,841,706 | 0 | 0 | 005930.KS |
2025-04-02T00:00:00 | 58,800 | 59,400 | 58,300 | 58,800 | 14,402,297 | 0 | 0 | 005930.KS |
2025-04-03T00:00:00 | 56,900 | 57,800 | 56,900 | 57,600 | 19,508,076 | 0 | 0 | 005930.KS |
2025-04-04T00:00:00 | 56,200 | 58,200 | 55,700 | 56,100 | 23,527,139 | 0 | 0 | 005930.KS |
2025-04-07T00:00:00 | 53,300 | 54,100 | 53,100 | 53,200 | 31,998,883 | 0 | 0 | 005930.KS |
2025-04-08T00:00:00 | 55,000 | 55,300 | 53,300 | 53,500 | 25,532,845 | 0 | 0 | 005930.KS |
2025-04-09T00:00:00 | 53,300 | 54,300 | 52,900 | 53,000 | 20,576,960 | 0 | 0 | 005930.KS |
2025-04-10T00:00:00 | 56,600 | 56,700 | 55,000 | 56,400 | 22,948,172 | 0 | 0 | 005930.KS |
2025-04-11T00:00:00 | 55,600 | 55,700 | 54,800 | 55,200 | 13,930,480 | 0 | 0 | 005930.KS |
2025-04-14T00:00:00 | 56,300 | 56,700 | 55,800 | 56,200 | 12,852,613 | 0 | 0 | 005930.KS |
2025-04-15T00:00:00 | 56,300 | 57,100 | 56,200 | 56,600 | 8,998,640 | 0 | 0 | 005930.KS |
2025-04-16T00:00:00 | 56,000 | 56,200 | 54,500 | 54,700 | 14,437,025 | 0 | 0 | 005930.KS |
2025-04-17T00:00:00 | 54,700 | 55,300 | 54,500 | 55,100 | 10,867,069 | 0 | 0 | 005930.KS |
2025-04-18T00:00:00 | 55,300 | 55,600 | 54,900 | 55,300 | 5,848,342 | 0 | 0 | 005930.KS |
2025-04-21T00:00:00 | 55,200 | 56,000 | 55,100 | 55,400 | 5,941,847 | 0 | 0 | 005930.KS |
2025-04-22T00:00:00 | 54,900 | 55,500 | 54,700 | 55,000 | 9,532,469 | 0 | 0 | 005930.KS |
2025-04-23T00:00:00 | 56,000 | 56,100 | 55,500 | 55,700 | 11,148,692 | 0 | 0 | 005930.KS |
2025-04-24T00:00:00 | 55,600 | 55,800 | 55,200 | 55,700 | 10,580,377 | 0 | 0 | 005930.KS |
2025-04-25T00:00:00 | 56,400 | 56,400 | 55,600 | 55,700 | 12,183,303 | 0 | 0 | 005930.KS |
2025-04-28T00:00:00 | 55,800 | 55,900 | 55,500 | 55,800 | 9,341,518 | 0 | 0 | 005930.KS |
2025-04-29T00:00:00 | 55,700 | 56,500 | 55,600 | 55,800 | 10,295,518 | 0 | 0 | 005930.KS |
2025-04-30T00:00:00 | 55,900 | 56,000 | 55,300 | 55,500 | 13,014,189 | 0 | 0 | 005930.KS |
2025-05-02T00:00:00 | 55,000 | 55,500 | 54,200 | 54,300 | 22,454,204 | 0 | 0 | 005930.KS |
2025-05-07T00:00:00 | 54,500 | 55,000 | 54,300 | 54,600 | 17,136,991 | 0 | 0 | 005930.KS |
2025-05-08T00:00:00 | 55,100 | 55,500 | 54,500 | 54,600 | 16,320,532 | 0 | 0 | 005930.KS |
2025-05-09T00:00:00 | 54,700 | 55,000 | 54,400 | 54,800 | 7,814,322 | 0 | 0 | 005930.KS |
2025-05-12T00:00:00 | 55,200 | 57,600 | 55,000 | 57,600 | 15,414,702 | 0 | 0 | 005930.KS |
2025-05-13T00:00:00 | 57,700 | 58,200 | 56,800 | 56,900 | 16,842,801 | 0 | 0 | 005930.KS |
2025-05-14T00:00:00 | 57,500 | 57,900 | 57,000 | 57,400 | 12,468,089 | 0 | 0 | 005930.KS |
2025-05-15T00:00:00 | 57,400 | 58,600 | 57,100 | 57,300 | 13,139,736 | 0 | 0 | 005930.KS |
2025-05-16T00:00:00 | 57,400 | 57,500 | 56,700 | 56,800 | 10,385,352 | 0 | 0 | 005930.KS |
2025-05-19T00:00:00 | 56,400 | 56,400 | 55,500 | 55,800 | 9,802,105 | 0 | 0 | 005930.KS |
2025-05-20T00:00:00 | 56,200 | 56,700 | 55,700 | 55,900 | 9,080,577 | 0 | 0 | 005930.KS |
2025-05-21T00:00:00 | 56,200 | 56,600 | 55,700 | 55,700 | 7,794,181 | 0 | 0 | 005930.KS |
2025-05-22T00:00:00 | 55,300 | 55,500 | 54,500 | 54,700 | 15,254,278 | 0 | 0 | 005930.KS |
2025-05-23T00:00:00 | 55,000 | 55,200 | 54,100 | 54,200 | 11,247,115 | 0 | 0 | 005930.KS |
2025-05-26T00:00:00 | 53,900 | 55,000 | 53,700 | 54,700 | 10,901,337 | 0 | 0 | 005930.KS |
2025-05-27T00:00:00 | 54,200 | 54,500 | 53,800 | 53,900 | 13,439,520 | 0 | 0 | 005930.KS |
2025-05-28T00:00:00 | 54,300 | 56,100 | 54,200 | 55,900 | 17,516,283 | 0 | 0 | 005930.KS |
2025-05-29T00:00:00 | 56,200 | 56,400 | 55,600 | 56,100 | 12,936,810 | 0 | 0 | 005930.KS |
2025-05-30T00:00:00 | 56,200 | 57,200 | 55,800 | 56,200 | 26,219,683 | 0 | 0 | 005930.KS |
2025-06-02T00:00:00 | 56,300 | 57,300 | 56,200 | 56,800 | 12,870,515 | 0 | 0 | 005930.KS |
2025-06-04T00:00:00 | 57,200 | 57,900 | 56,800 | 57,800 | 19,649,983 | 0 | 0 | 005930.KS |
2025-06-05T00:00:00 | 58,100 | 59,900 | 57,900 | 59,100 | 23,266,027 | 0 | 0 | 005930.KS |
2025-06-09T00:00:00 | 60,400 | 60,400 | 59,500 | 59,800 | 19,609,659 | 0 | 0 | 005930.KS |
2025-06-10T00:00:00 | 60,000 | 60,100 | 58,800 | 59,200 | 15,305,760 | 0 | 0 | 005930.KS |
2025-06-11T00:00:00 | 59,500 | 60,100 | 59,400 | 59,900 | 13,610,734 | 0 | 0 | 005930.KS |
2025-06-12T00:00:00 | 59,700 | 60,000 | 59,300 | 59,500 | 17,755,115 | 0 | 0 | 005930.KS |
2025-06-13T00:00:00 | 60,200 | 60,200 | 57,700 | 58,300 | 20,705,979 | 0 | 0 | 005930.KS |
2025-06-16T00:00:00 | 58,000 | 58,100 | 56,900 | 57,200 | 22,200,872 | 0 | 0 | 005930.KS |
2025-06-17T00:00:00 | 57,800 | 59,800 | 57,400 | 58,100 | 28,637,003 | 0 | 0 | 005930.KS |
2025-06-18T00:00:00 | 58,000 | 59,800 | 57,900 | 59,800 | 17,620,705 | 0 | 0 | 005930.KS |
2025-06-19T00:00:00 | 60,500 | 60,600 | 59,000 | 59,200 | 16,876,278 | 0 | 0 | 005930.KS |
2025-06-20T00:00:00 | 59,400 | 59,800 | 59,100 | 59,500 | 18,072,251 | 0 | 0 | 005930.KS |
2025-06-23T00:00:00 | 58,400 | 58,500 | 57,600 | 58,000 | 16,551,694 | 0 | 0 | 005930.KS |
2025-06-24T00:00:00 | 59,400 | 60,600 | 59,300 | 60,500 | 23,737,899 | 0 | 0 | 005930.KS |
2025-06-25T00:00:00 | 61,500 | 61,600 | 60,300 | 61,300 | 23,933,612 | 0 | 0 | 005930.KS |
2025-06-26T00:00:00 | 61,300 | 61,300 | 59,900 | 60,200 | 19,402,300 | 0 | 0 | 005930.KS |
2025-06-27T00:00:00 | 60,100 | 61,600 | 60,000 | 60,800 | 17,340,470 | 367 | 0 | 005930.KS |
2025-06-30T00:00:00 | 61,200 | 61,200 | 59,800 | 59,800 | 17,110,294 | 0 | 0 | 005930.KS |
2025-07-01T00:00:00 | 60,400 | 61,100 | 60,200 | 60,200 | 13,650,991 | 0 | 0 | 005930.KS |
2025-07-02T00:00:00 | 60,200 | 60,900 | 59,800 | 60,800 | 15,047,951 | 0 | 0 | 005930.KS |
2025-07-03T00:00:00 | 61,300 | 63,800 | 61,100 | 63,800 | 32,040,639 | 0 | 0 | 005930.KS |
2025-07-04T00:00:00 | 64,700 | 64,700 | 63,000 | 63,300 | 23,748,959 | 0 | 0 | 005930.KS |
2025-07-07T00:00:00 | 62,900 | 63,300 | 61,700 | 61,700 | 17,164,708 | 0 | 0 | 005930.KS |
2025-07-08T00:00:00 | 61,600 | 62,400 | 61,000 | 61,400 | 20,213,724 | 0 | 0 | 005930.KS |
2025-07-09T00:00:00 | 61,400 | 61,400 | 60,200 | 60,400 | 17,533,415 | 0 | 0 | 005930.KS |
2025-07-10T00:00:00 | 60,600 | 61,200 | 60,400 | 61,000 | 14,768,473 | 0 | 0 | 005930.KS |
2025-07-11T00:00:00 | 61,300 | 62,800 | 61,200 | 62,600 | 19,140,650 | 0 | 0 | 005930.KS |
2025-07-14T00:00:00 | 62,300 | 62,600 | 61,800 | 62,500 | 13,563,846 | 0 | 0 | 005930.KS |
2025-07-15T00:00:00 | 62,300 | 63,800 | 62,000 | 63,700 | 18,442,202 | 0 | 0 | 005930.KS |
2025-07-16T00:00:00 | 63,700 | 64,700 | 63,100 | 64,700 | 23,042,660 | 0 | 0 | 005930.KS |
2025-07-17T00:00:00 | 65,900 | 66,800 | 64,400 | 66,700 | 39,448,683 | 0 | 0 | 005930.KS |
2025-07-18T00:00:00 | 67,000 | 67,800 | 66,300 | 67,100 | 23,951,531 | 0 | 0 | 005930.KS |
2025-07-21T00:00:00 | 67,400 | 68,800 | 67,200 | 67,800 | 17,723,148 | 0 | 0 | 005930.KS |
2025-07-22T00:00:00 | 68,100 | 68,500 | 65,600 | 66,000 | 20,829,006 | 0 | 0 | 005930.KS |
2025-07-23T00:00:00 | 66,200 | 66,500 | 64,900 | 66,400 | 15,687,058 | 0 | 0 | 005930.KS |
2025-07-24T00:00:00 | 66,500 | 66,800 | 65,900 | 66,000 | 12,660,193 | 0 | 0 | 005930.KS |
2025-07-25T00:00:00 | 65,700 | 66,300 | 65,500 | 65,900 | 8,080,910 | 0 | 0 | 005930.KS |
2025-07-28T00:00:00 | 68,200 | 70,400 | 67,200 | 70,400 | 35,332,500 | 0 | 0 | 005930.KS |
2025-07-29T00:00:00 | 70,800 | 70,800 | 68,800 | 70,600 | 28,190,940 | 0 | 0 | 005930.KS |
2025-07-30T00:00:00 | 71,000 | 73,700 | 70,600 | 72,600 | 34,761,444 | 0 | 0 | 005930.KS |
2025-07-31T00:00:00 | 73,000 | 74,000 | 71,000 | 71,400 | 26,568,072 | 0 | 0 | 005930.KS |
2025-08-01T00:00:00 | 70,200 | 72,000 | 68,800 | 68,900 | 24,038,534 | 0 | 0 | 005930.KS |
2025-08-04T00:00:00 | 69,500 | 70,200 | 68,700 | 69,700 | 14,780,072 | 0 | 0 | 005930.KS |
2025-08-05T00:00:00 | 71,000 | 71,500 | 69,700 | 69,900 | 14,392,903 | 0 | 0 | 005930.KS |
2025-08-06T00:00:00 | 69,200 | 69,400 | 68,300 | 68,800 | 12,542,415 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.