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 |
|---|---|---|---|---|---|---|---|---|
2026-01-08T00:00:00 | 138,300 | 144,500 | 138,300 | 138,800 | 41,449,329 | 0 | 0 | 005930.KS |
2026-01-09T00:00:00 | 136,000 | 140,700 | 135,200 | 139,000 | 29,520,566 | 0 | 0 | 005930.KS |
2026-01-12T00:00:00 | 141,000 | 142,000 | 136,900 | 138,800 | 26,271,134 | 0 | 0 | 005930.KS |
2026-01-13T00:00:00 | 139,800 | 140,200 | 136,900 | 137,600 | 22,384,699 | 0 | 0 | 005930.KS |
2026-01-14T00:00:00 | 137,000 | 140,300 | 136,800 | 140,300 | 18,444,394 | 0 | 0 | 005930.KS |
2026-01-15T00:00:00 | 139,000 | 144,000 | 138,300 | 143,900 | 24,701,126 | 0 | 0 | 005930.KS |
2026-01-16T00:00:00 | 145,300 | 149,500 | 144,300 | 148,900 | 30,000,219 | 0 | 0 | 005930.KS |
2026-01-19T00:00:00 | 147,200 | 150,600 | 146,600 | 149,300 | 22,762,497 | 0 | 0 | 005930.KS |
2026-01-20T00:00:00 | 148,500 | 149,300 | 143,900 | 145,200 | 24,059,218 | 0 | 0 | 005930.KS |
2026-01-21T00:00:00 | 141,900 | 149,800 | 141,800 | 149,500 | 31,703,610 | 0 | 0 | 005930.KS |
2026-01-22T00:00:00 | 155,000 | 157,000 | 150,800 | 152,300 | 32,073,624 | 0 | 0 | 005930.KS |
2026-01-23T00:00:00 | 154,700 | 156,000 | 150,100 | 152,100 | 25,407,497 | 0 | 0 | 005930.KS |
2026-01-26T00:00:00 | 154,900 | 156,400 | 151,500 | 152,100 | 20,561,689 | 0 | 0 | 005930.KS |
2026-01-27T00:00:00 | 150,500 | 159,500 | 149,200 | 159,500 | 29,423,670 | 0 | 0 | 005930.KS |
2026-01-28T00:00:00 | 162,600 | 163,300 | 160,200 | 162,400 | 29,456,431 | 0 | 0 | 005930.KS |
2026-01-29T00:00:00 | 166,200 | 166,600 | 157,100 | 160,700 | 36,087,223 | 0 | 0 | 005930.KS |
2026-01-30T00:00:00 | 160,100 | 166,500 | 160,100 | 160,500 | 40,557,267 | 0 | 0 | 005930.KS |
2026-02-02T00:00:00 | 155,700 | 159,600 | 150,400 | 150,400 | 39,748,369 | 0 | 0 | 005930.KS |
2026-02-03T00:00:00 | 157,900 | 167,500 | 157,200 | 167,500 | 36,529,813 | 0 | 0 | 005930.KS |
2026-02-04T00:00:00 | 163,500 | 169,400 | 163,100 | 169,100 | 29,943,042 | 0 | 0 | 005930.KS |
2026-02-05T00:00:00 | 162,000 | 164,000 | 158,500 | 159,300 | 38,435,228 | 0 | 0 | 005930.KS |
2026-02-06T00:00:00 | 154,100 | 160,300 | 151,600 | 158,600 | 36,358,081 | 0 | 0 | 005930.KS |
2026-02-09T00:00:00 | 168,600 | 168,700 | 165,000 | 166,400 | 25,098,971 | 0 | 0 | 005930.KS |
2026-02-10T00:00:00 | 167,400 | 168,100 | 165,500 | 165,800 | 19,369,566 | 0 | 0 | 005930.KS |
2026-02-11T00:00:00 | 164,000 | 168,600 | 162,000 | 167,800 | 22,760,242 | 0 | 0 | 005930.KS |
2026-02-12T00:00:00 | 171,200 | 179,600 | 170,100 | 178,600 | 41,296,011 | 0 | 0 | 005930.KS |
2026-02-13T00:00:00 | 179,500 | 184,400 | 178,900 | 181,200 | 34,454,192 | 0 | 0 | 005930.KS |
2026-02-19T00:00:00 | 188,000 | 190,900 | 187,100 | 190,000 | 27,049,388 | 0 | 0 | 005930.KS |
2026-02-20T00:00:00 | 190,000 | 190,300 | 188,600 | 190,100 | 24,213,880 | 0 | 0 | 005930.KS |
2026-02-23T00:00:00 | 194,400 | 197,600 | 190,500 | 193,000 | 26,364,684 | 0 | 0 | 005930.KS |
2026-02-24T00:00:00 | 193,000 | 200,000 | 192,000 | 200,000 | 28,060,617 | 0 | 0 | 005930.KS |
2026-02-25T00:00:00 | 202,500 | 206,000 | 201,000 | 203,500 | 26,987,996 | 0 | 0 | 005930.KS |
2026-02-26T00:00:00 | 206,500 | 219,000 | 206,000 | 218,000 | 30,095,763 | 0 | 0 | 005930.KS |
2026-02-27T00:00:00 | 210,000 | 223,000 | 210,000 | 216,500 | 51,774,768 | 0 | 0 | 005930.KS |
2026-03-03T00:00:00 | 209,500 | 212,500 | 195,100 | 195,100 | 54,879,010 | 0 | 0 | 005930.KS |
2026-03-04T00:00:00 | 184,200 | 195,900 | 171,900 | 172,200 | 89,427,954 | 0 | 0 | 005930.KS |
2026-03-05T00:00:00 | 195,000 | 199,700 | 188,100 | 191,600 | 53,959,129 | 0 | 0 | 005930.KS |
2026-03-06T00:00:00 | 186,100 | 189,700 | 181,000 | 188,200 | 29,522,650 | 0 | 0 | 005930.KS |
2026-03-09T00:00:00 | 173,500 | 175,500 | 167,300 | 173,500 | 43,066,020 | 0 | 0 | 005930.KS |
2026-03-10T00:00:00 | 187,600 | 191,500 | 184,300 | 187,900 | 33,530,170 | 0 | 0 | 005930.KS |
2026-03-11T00:00:00 | 193,000 | 194,800 | 187,700 | 190,000 | 24,311,356 | 0 | 0 | 005930.KS |
2026-03-12T00:00:00 | 186,600 | 190,000 | 185,900 | 187,900 | 20,440,753 | 0 | 0 | 005930.KS |
2026-03-13T00:00:00 | 180,000 | 186,200 | 179,900 | 183,500 | 19,566,331 | 0 | 0 | 005930.KS |
2026-03-16T00:00:00 | 184,600 | 189,000 | 183,600 | 188,700 | 19,747,901 | 0 | 0 | 005930.KS |
2026-03-17T00:00:00 | 198,000 | 198,000 | 193,100 | 193,900 | 20,300,082 | 0 | 0 | 005930.KS |
2026-03-18T00:00:00 | 200,500 | 209,000 | 199,700 | 208,500 | 25,148,481 | 0 | 0 | 005930.KS |
2026-03-19T00:00:00 | 199,900 | 205,000 | 199,600 | 200,500 | 19,884,483 | 0 | 0 | 005930.KS |
2026-03-20T00:00:00 | 202,000 | 202,500 | 199,000 | 199,400 | 35,279,762 | 0 | 0 | 005930.KS |
2026-03-23T00:00:00 | 190,500 | 191,200 | 186,300 | 186,300 | 30,268,173 | 0 | 0 | 005930.KS |
2026-03-24T00:00:00 | 195,500 | 196,000 | 185,500 | 189,700 | 25,458,914 | 0 | 0 | 005930.KS |
2026-03-25T00:00:00 | 193,700 | 196,400 | 189,000 | 189,000 | 22,995,904 | 0 | 0 | 005930.KS |
2026-03-26T00:00:00 | 185,500 | 185,900 | 178,900 | 180,100 | 32,074,131 | 0 | 0 | 005930.KS |
2026-03-27T00:00:00 | 172,100 | 181,700 | 172,000 | 180,100 | 29,138,966 | 0 | 0 | 005930.KS |
2026-03-30T00:00:00 | 171,000 | 176,650 | 170,600 | 176,300 | 22,269,147 | 372 | 0 | 005930.KS |
2026-03-31T00:00:00 | 170,000 | 174,700 | 167,000 | 167,200 | 38,659,593 | 0 | 0 | 005930.KS |
2026-04-01T00:00:00 | 179,000 | 190,800 | 178,000 | 189,650 | 32,390,251 | 0 | 0 | 005930.KS |
2026-04-02T00:00:00 | 192,600 | 193,600 | 175,000 | 178,400 | 38,615,231 | 0 | 0 | 005930.KS |
2026-04-03T00:00:00 | 184,200 | 187,200 | 182,700 | 186,200 | 20,194,447 | 0 | 0 | 005930.KS |
2026-04-06T00:00:00 | 190,900 | 194,600 | 190,100 | 193,100 | 20,635,958 | 0 | 0 | 005930.KS |
2026-04-07T00:00:00 | 202,000 | 202,500 | 192,400 | 196,500 | 30,848,053 | 0 | 0 | 005930.KS |
2026-04-08T00:00:00 | 214,000 | 214,500 | 207,500 | 210,500 | 35,890,973 | 0 | 0 | 005930.KS |
2026-04-09T00:00:00 | 207,000 | 207,500 | 202,000 | 204,000 | 42,320,839 | 0 | 0 | 005930.KS |
2026-04-10T00:00:00 | 208,500 | 211,000 | 205,500 | 206,000 | 18,244,459 | 0 | 0 | 005930.KS |
2026-04-13T00:00:00 | 198,200 | 203,000 | 198,200 | 201,000 | 19,603,415 | 0 | 0 | 005930.KS |
2026-04-14T00:00:00 | 208,000 | 210,000 | 205,500 | 206,500 | 23,672,078 | 0 | 0 | 005930.KS |
2026-04-15T00:00:00 | 215,000 | 215,500 | 210,000 | 211,000 | 24,092,884 | 0 | 0 | 005930.KS |
2026-04-16T00:00:00 | 212,000 | 218,000 | 210,500 | 217,500 | 21,499,788 | 0 | 0 | 005930.KS |
2026-04-17T00:00:00 | 217,000 | 218,000 | 215,000 | 216,000 | 18,079,322 | 0 | 0 | 005930.KS |
2026-04-20T00:00:00 | 214,500 | 219,000 | 213,000 | 214,500 | 17,107,741 | 0 | 0 | 005930.KS |
2026-04-21T00:00:00 | 218,000 | 220,000 | 216,000 | 219,000 | 16,752,132 | 0 | 0 | 005930.KS |
2026-04-22T00:00:00 | 218,500 | 222,500 | 215,500 | 217,500 | 16,823,480 | 0 | 0 | 005930.KS |
2026-04-23T00:00:00 | 223,000 | 229,500 | 216,000 | 224,500 | 34,525,485 | 0 | 0 | 005930.KS |
2026-04-24T00:00:00 | 224,000 | 225,000 | 216,500 | 219,500 | 19,626,666 | 0 | 0 | 005930.KS |
2026-04-27T00:00:00 | 220,000 | 226,000 | 218,500 | 224,500 | 22,870,374 | 0 | 0 | 005930.KS |
2026-04-28T00:00:00 | 224,000 | 226,000 | 221,500 | 222,000 | 18,444,490 | 0 | 0 | 005930.KS |
2026-04-29T00:00:00 | 219,500 | 228,000 | 218,500 | 226,000 | 20,363,756 | 0 | 0 | 005930.KS |
2026-04-30T00:00:00 | 229,000 | 230,000 | 220,500 | 220,500 | 22,161,975 | 0 | 0 | 005930.KS |
2026-05-04T00:00:00 | 228,000 | 232,500 | 224,000 | 232,500 | 32,920,816 | 0 | 0 | 005930.KS |
2026-05-06T00:00:00 | 254,000 | 270,000 | 251,000 | 266,000 | 53,097,996 | 0 | 0 | 005930.KS |
2026-05-07T00:00:00 | 272,000 | 277,000 | 260,000 | 271,500 | 41,404,687 | 0 | 0 | 005930.KS |
2026-05-08T00:00:00 | 260,000 | 270,000 | 260,000 | 268,500 | 25,875,880 | 0 | 0 | 005930.KS |
2026-05-11T00:00:00 | 284,500 | 288,500 | 280,000 | 285,500 | 36,031,094 | 0 | 0 | 005930.KS |
2026-05-12T00:00:00 | 290,000 | 291,500 | 266,000 | 279,000 | 41,211,149 | 0 | 0 | 005930.KS |
2026-05-13T00:00:00 | 264,000 | 285,500 | 262,000 | 284,000 | 35,540,134 | 0 | 0 | 005930.KS |
2026-05-14T00:00:00 | 282,000 | 299,500 | 282,000 | 296,000 | 39,314,752 | 0 | 0 | 005930.KS |
2026-05-15T00:00:00 | 291,000 | 296,500 | 266,000 | 270,500 | 38,075,487 | 0 | 0 | 005930.KS |
2026-05-18T00:00:00 | 269,500 | 288,500 | 262,000 | 281,000 | 33,555,214 | 0 | 0 | 005930.KS |
2026-05-19T00:00:00 | 274,000 | 281,500 | 266,000 | 275,500 | 30,767,569 | 0 | 0 | 005930.KS |
2026-05-20T00:00:00 | 278,000 | 282,500 | 263,500 | 276,000 | 35,662,077 | 0 | 0 | 005930.KS |
2026-05-21T00:00:00 | 291,000 | 299,500 | 287,000 | 299,500 | 36,168,689 | 0 | 0 | 005930.KS |
2026-05-22T00:00:00 | 300,000 | 300,500 | 292,000 | 292,500 | 18,395,274 | 0 | 0 | 005930.KS |
2026-05-26T00:00:00 | 298,000 | 302,000 | 297,500 | 299,000 | 23,441,371 | 0 | 0 | 005930.KS |
2026-05-27T00:00:00 | 321,500 | 323,000 | 306,000 | 307,000 | 33,916,688 | 0 | 0 | 005930.KS |
2026-05-28T00:00:00 | 305,000 | 306,500 | 287,500 | 299,500 | 30,195,334 | 0 | 0 | 005930.KS |
2026-05-29T00:00:00 | 309,500 | 319,000 | 305,500 | 317,000 | 37,241,537 | 0 | 0 | 005930.KS |
2026-06-01T00:00:00 | 319,500 | 354,500 | 319,500 | 349,000 | 45,052,488 | 0 | 0 | 005930.KS |
2026-06-02T00:00:00 | 360,500 | 370,000 | 342,000 | 360,500 | 44,720,282 | 0 | 0 | 005930.KS |
2026-06-04T00:00:00 | 349,000 | 366,000 | 348,000 | 351,500 | 34,771,037 | 0 | 0 | 005930.KS |
2026-06-05T00:00:00 | 333,500 | 343,000 | 325,000 | 329,000 | 33,725,012 | 0 | 0 | 005930.KS |
2026-06-08T00:00:00 | 293,000 | 315,500 | 292,500 | 295,500 | 38,929,682 | 0 | 0 | 005930.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.