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 |
|---|---|---|---|---|---|---|---|---|
2025-08-07T00:00:00 | 70,800 | 71,000 | 69,700 | 70,500 | 15,008,213 | 0 | 0 | 005930.KS |
2025-08-08T00:00:00 | 71,000 | 72,400 | 70,700 | 71,800 | 22,241,128 | 0 | 0 | 005930.KS |
2025-08-11T00:00:00 | 72,000 | 72,100 | 70,800 | 71,000 | 11,354,253 | 0 | 0 | 005930.KS |
2025-08-12T00:00:00 | 71,100 | 72,400 | 71,100 | 71,100 | 15,797,656 | 0 | 0 | 005930.KS |
2025-08-13T00:00:00 | 71,900 | 72,100 | 71,400 | 71,900 | 12,305,742 | 0 | 0 | 005930.KS |
2025-08-14T00:00:00 | 71,900 | 71,900 | 71,200 | 71,600 | 11,946,122 | 0 | 0 | 005930.KS |
2025-08-18T00:00:00 | 71,100 | 71,200 | 70,000 | 70,000 | 13,595,591 | 0 | 0 | 005930.KS |
2025-08-19T00:00:00 | 70,400 | 70,700 | 69,700 | 70,000 | 10,533,082 | 0 | 0 | 005930.KS |
2025-08-20T00:00:00 | 70,100 | 70,700 | 69,400 | 70,500 | 17,445,516 | 0 | 0 | 005930.KS |
2025-08-21T00:00:00 | 71,500 | 71,900 | 70,600 | 70,600 | 18,843,833 | 0 | 0 | 005930.KS |
2025-08-22T00:00:00 | 71,700 | 71,800 | 70,800 | 71,400 | 9,277,432 | 0 | 0 | 005930.KS |
2025-08-25T00:00:00 | 71,700 | 71,800 | 71,000 | 71,500 | 10,345,178 | 0 | 0 | 005930.KS |
2025-08-26T00:00:00 | 70,800 | 71,100 | 70,300 | 70,300 | 14,712,519 | 0 | 0 | 005930.KS |
2025-08-27T00:00:00 | 70,100 | 70,900 | 69,800 | 70,600 | 10,523,405 | 0 | 0 | 005930.KS |
2025-08-28T00:00:00 | 70,100 | 70,400 | 69,600 | 69,600 | 11,578,024 | 0 | 0 | 005930.KS |
2025-08-29T00:00:00 | 70,100 | 70,500 | 69,700 | 69,700 | 11,682,267 | 0 | 0 | 005930.KS |
2025-09-01T00:00:00 | 68,400 | 68,600 | 67,500 | 67,600 | 12,002,343 | 0 | 0 | 005930.KS |
2025-09-02T00:00:00 | 67,800 | 69,500 | 67,800 | 69,100 | 10,604,028 | 0 | 0 | 005930.KS |
2025-09-03T00:00:00 | 69,200 | 69,800 | 68,800 | 69,800 | 10,283,009 | 0 | 0 | 005930.KS |
2025-09-04T00:00:00 | 69,500 | 70,100 | 69,300 | 70,100 | 12,284,414 | 0 | 0 | 005930.KS |
2025-09-05T00:00:00 | 70,300 | 70,400 | 69,500 | 69,500 | 11,526,724 | 0 | 0 | 005930.KS |
2025-09-08T00:00:00 | 69,800 | 70,500 | 69,600 | 70,100 | 9,263,135 | 0 | 0 | 005930.KS |
2025-09-09T00:00:00 | 70,100 | 71,500 | 70,000 | 71,500 | 14,870,245 | 0 | 0 | 005930.KS |
2025-09-10T00:00:00 | 71,800 | 72,800 | 71,600 | 72,600 | 21,928,565 | 0 | 0 | 005930.KS |
2025-09-11T00:00:00 | 73,200 | 73,600 | 72,100 | 73,400 | 20,793,501 | 0 | 0 | 005930.KS |
2025-09-12T00:00:00 | 74,600 | 75,600 | 74,200 | 75,400 | 28,219,678 | 0 | 0 | 005930.KS |
2025-09-15T00:00:00 | 77,200 | 77,600 | 75,900 | 76,500 | 19,908,805 | 0 | 0 | 005930.KS |
2025-09-16T00:00:00 | 76,900 | 79,500 | 76,700 | 79,400 | 28,218,265 | 0 | 0 | 005930.KS |
2025-09-17T00:00:00 | 79,100 | 79,100 | 77,100 | 78,200 | 20,856,317 | 0 | 0 | 005930.KS |
2025-09-18T00:00:00 | 79,100 | 80,500 | 78,600 | 80,300 | 25,619,035 | 0 | 0 | 005930.KS |
2025-09-22T00:00:00 | 81,500 | 84,000 | 81,100 | 83,500 | 27,529,656 | 0 | 0 | 005930.KS |
2025-09-23T00:00:00 | 85,800 | 85,900 | 83,600 | 84,700 | 23,610,263 | 0 | 0 | 005930.KS |
2025-09-24T00:00:00 | 84,200 | 85,500 | 83,700 | 85,400 | 18,300,997 | 0 | 0 | 005930.KS |
2025-09-25T00:00:00 | 84,400 | 86,200 | 84,100 | 86,100 | 19,665,151 | 0 | 0 | 005930.KS |
2025-09-26T00:00:00 | 85,000 | 85,300 | 82,400 | 83,300 | 24,071,193 | 0 | 0 | 005930.KS |
2025-09-29T00:00:00 | 83,300 | 85,000 | 83,200 | 84,200 | 13,069,094 | 370 | 0 | 005930.KS |
2025-09-30T00:00:00 | 84,600 | 84,900 | 83,400 | 83,900 | 16,319,061 | 0 | 0 | 005930.KS |
2025-10-01T00:00:00 | 84,900 | 86,200 | 84,700 | 86,000 | 22,039,361 | 0 | 0 | 005930.KS |
2025-10-02T00:00:00 | 89,300 | 90,300 | 88,700 | 89,750 | 49,883,028 | 0 | 0 | 005930.KS |
2025-10-10T00:00:00 | 94,000 | 94,500 | 92,700 | 94,400 | 35,269,748 | 0 | 0 | 005930.KS |
2025-10-13T00:00:00 | 91,300 | 93,400 | 90,700 | 93,300 | 23,883,308 | 0 | 0 | 005930.KS |
2025-10-14T00:00:00 | 95,300 | 96,000 | 90,200 | 91,600 | 35,545,235 | 0 | 0 | 005930.KS |
2025-10-15T00:00:00 | 92,300 | 95,300 | 92,100 | 95,000 | 21,050,111 | 0 | 0 | 005930.KS |
2025-10-16T00:00:00 | 95,300 | 97,700 | 95,000 | 97,700 | 28,141,060 | 0 | 0 | 005930.KS |
2025-10-17T00:00:00 | 97,200 | 99,100 | 96,700 | 97,900 | 22,730,809 | 0 | 0 | 005930.KS |
2025-10-20T00:00:00 | 97,900 | 98,300 | 96,000 | 98,100 | 17,589,756 | 0 | 0 | 005930.KS |
2025-10-21T00:00:00 | 98,500 | 99,900 | 97,300 | 97,500 | 22,803,830 | 0 | 0 | 005930.KS |
2025-10-22T00:00:00 | 97,100 | 98,600 | 95,500 | 98,600 | 15,937,611 | 0 | 0 | 005930.KS |
2025-10-23T00:00:00 | 96,800 | 98,500 | 96,300 | 96,500 | 18,488,581 | 0 | 0 | 005930.KS |
2025-10-24T00:00:00 | 97,900 | 99,000 | 97,700 | 98,800 | 18,801,925 | 0 | 0 | 005930.KS |
2025-10-27T00:00:00 | 101,300 | 102,000 | 100,600 | 102,000 | 22,169,970 | 0 | 0 | 005930.KS |
2025-10-28T00:00:00 | 100,900 | 101,000 | 99,100 | 99,500 | 20,002,282 | 0 | 0 | 005930.KS |
2025-10-29T00:00:00 | 100,200 | 101,000 | 99,100 | 100,500 | 20,899,788 | 0 | 0 | 005930.KS |
2025-10-30T00:00:00 | 102,400 | 105,800 | 102,000 | 104,100 | 34,570,017 | 0 | 0 | 005930.KS |
2025-10-31T00:00:00 | 105,000 | 108,600 | 103,300 | 107,500 | 54,824,564 | 0 | 0 | 005930.KS |
2025-11-03T00:00:00 | 106,900 | 111,500 | 106,500 | 111,100 | 30,110,066 | 0 | 0 | 005930.KS |
2025-11-04T00:00:00 | 111,800 | 112,400 | 104,900 | 104,900 | 30,450,281 | 0 | 0 | 005930.KS |
2025-11-05T00:00:00 | 101,000 | 102,000 | 96,700 | 100,600 | 44,843,020 | 0 | 0 | 005930.KS |
2025-11-06T00:00:00 | 103,700 | 103,800 | 98,800 | 99,200 | 28,655,689 | 0 | 0 | 005930.KS |
2025-11-07T00:00:00 | 96,400 | 100,300 | 96,300 | 97,900 | 22,908,083 | 0 | 0 | 005930.KS |
2025-11-10T00:00:00 | 98,600 | 101,000 | 97,900 | 100,600 | 23,842,327 | 0 | 0 | 005930.KS |
2025-11-11T00:00:00 | 103,700 | 106,000 | 102,000 | 103,500 | 27,742,542 | 0 | 0 | 005930.KS |
2025-11-12T00:00:00 | 103,000 | 103,900 | 101,600 | 103,100 | 19,413,497 | 0 | 0 | 005930.KS |
2025-11-13T00:00:00 | 102,500 | 104,200 | 102,300 | 102,800 | 20,838,741 | 0 | 0 | 005930.KS |
2025-11-14T00:00:00 | 99,000 | 99,600 | 97,200 | 97,200 | 21,806,342 | 0 | 0 | 005930.KS |
2025-11-17T00:00:00 | 99,800 | 101,000 | 99,500 | 100,600 | 17,192,584 | 0 | 0 | 005930.KS |
2025-11-18T00:00:00 | 99,800 | 100,900 | 97,500 | 97,800 | 18,684,068 | 0 | 0 | 005930.KS |
2025-11-19T00:00:00 | 97,100 | 97,500 | 94,600 | 96,500 | 18,993,346 | 0 | 0 | 005930.KS |
2025-11-20T00:00:00 | 100,900 | 102,900 | 99,500 | 100,600 | 25,360,435 | 0 | 0 | 005930.KS |
2025-11-21T00:00:00 | 95,600 | 96,800 | 94,500 | 94,800 | 23,103,574 | 0 | 0 | 005930.KS |
2025-11-24T00:00:00 | 97,800 | 99,000 | 96,200 | 96,700 | 29,831,172 | 0 | 0 | 005930.KS |
2025-11-25T00:00:00 | 101,400 | 101,400 | 97,800 | 99,300 | 16,110,054 | 0 | 0 | 005930.KS |
2025-11-26T00:00:00 | 100,500 | 102,900 | 99,300 | 102,800 | 21,314,975 | 0 | 0 | 005930.KS |
2025-11-27T00:00:00 | 104,100 | 105,500 | 102,700 | 103,500 | 16,453,004 | 0 | 0 | 005930.KS |
2025-11-28T00:00:00 | 103,800 | 103,800 | 100,500 | 100,500 | 15,292,277 | 0 | 0 | 005930.KS |
2025-12-01T00:00:00 | 102,000 | 102,800 | 99,900 | 100,800 | 10,905,526 | 0 | 0 | 005930.KS |
2025-12-02T00:00:00 | 101,200 | 103,500 | 101,000 | 103,400 | 13,649,487 | 0 | 0 | 005930.KS |
2025-12-03T00:00:00 | 104,700 | 105,500 | 104,000 | 104,500 | 14,697,927 | 0 | 0 | 005930.KS |
2025-12-04T00:00:00 | 103,900 | 105,100 | 103,200 | 105,100 | 11,931,145 | 0 | 0 | 005930.KS |
2025-12-05T00:00:00 | 105,300 | 108,400 | 104,600 | 108,400 | 19,755,571 | 0 | 0 | 005930.KS |
2025-12-08T00:00:00 | 109,700 | 110,000 | 108,000 | 109,500 | 15,527,762 | 0 | 0 | 005930.KS |
2025-12-09T00:00:00 | 108,900 | 109,400 | 107,300 | 108,400 | 13,671,800 | 0 | 0 | 005930.KS |
2025-12-10T00:00:00 | 108,300 | 109,800 | 107,400 | 108,000 | 12,365,092 | 0 | 0 | 005930.KS |
2025-12-11T00:00:00 | 109,200 | 110,500 | 107,300 | 107,300 | 22,994,507 | 0 | 0 | 005930.KS |
2025-12-12T00:00:00 | 107,100 | 108,900 | 106,800 | 108,900 | 14,210,314 | 0 | 0 | 005930.KS |
2025-12-15T00:00:00 | 105,300 | 105,800 | 104,600 | 104,800 | 20,594,654 | 0 | 0 | 005930.KS |
2025-12-16T00:00:00 | 104,900 | 105,600 | 102,700 | 102,800 | 18,852,079 | 0 | 0 | 005930.KS |
2025-12-17T00:00:00 | 103,500 | 108,100 | 103,400 | 107,900 | 22,297,611 | 0 | 0 | 005930.KS |
2025-12-18T00:00:00 | 106,400 | 108,200 | 105,700 | 107,600 | 20,445,631 | 0 | 0 | 005930.KS |
2025-12-19T00:00:00 | 109,700 | 109,700 | 106,200 | 106,300 | 25,917,098 | 0 | 0 | 005930.KS |
2025-12-22T00:00:00 | 109,700 | 110,500 | 109,300 | 110,500 | 24,859,171 | 0 | 0 | 005930.KS |
2025-12-23T00:00:00 | 110,900 | 112,500 | 110,400 | 111,500 | 20,419,187 | 0 | 0 | 005930.KS |
2025-12-24T00:00:00 | 112,400 | 112,400 | 110,900 | 111,100 | 12,492,939 | 0 | 0 | 005930.KS |
2025-12-26T00:00:00 | 112,400 | 117,000 | 112,400 | 117,000 | 34,018,174 | 0 | 0 | 005930.KS |
2025-12-29T00:00:00 | 119,400 | 119,700 | 118,200 | 119,500 | 19,676,004 | 566 | 0 | 005930.KS |
2025-12-30T00:00:00 | 119,100 | 121,200 | 118,700 | 119,900 | 19,746,349 | 0 | 0 | 005930.KS |
2026-01-02T00:00:00 | 120,200 | 128,500 | 120,200 | 128,500 | 30,463,279 | 0 | 0 | 005930.KS |
2026-01-05T00:00:00 | 134,600 | 138,600 | 133,600 | 138,100 | 42,863,376 | 0 | 0 | 005930.KS |
2026-01-06T00:00:00 | 135,300 | 139,300 | 132,700 | 138,900 | 45,321,341 | 0 | 0 | 005930.KS |
2026-01-07T00:00:00 | 143,500 | 144,400 | 137,600 | 141,000 | 46,317,413 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.