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 |
|---|---|---|---|---|---|---|---|---|
2026-06-09T00:00:00 | 310,000 | 324,000 | 300,000 | 322,000 | 30,124,249 | 0 | 0 | 005930.KS |
2026-06-10T00:00:00 | 311,000 | 314,500 | 295,250 | 302,500 | 1,191 | 0 | 0 | 005930.KS |
2026-06-11T00:00:00 | 290,500 | 306,500 | 287,500 | 299,000 | 31,420,307 | 0 | 0 | 005930.KS |
2026-06-12T00:00:00 | 326,000 | 339,000 | 320,000 | 322,500 | 31,006,148 | 0 | 0 | 005930.KS |
2026-06-15T00:00:00 | 342,500 | 344,500 | 334,000 | 337,000 | 21,500,067 | 0 | 0 | 005930.KS |
2026-06-16T00:00:00 | 343,000 | 345,500 | 332,500 | 343,000 | 17,548,685 | 0 | 0 | 005930.KS |
2026-06-17T00:00:00 | 332,000 | 348,000 | 331,500 | 346,500 | 18,134,051 | 0 | 0 | 005930.KS |
2026-06-18T00:00:00 | 345,000 | 363,000 | 344,500 | 362,500 | 32,764,450 | 0 | 0 | 005930.KS |
2026-06-19T00:00:00 | 372,500 | 374,500 | 346,250 | 354,000 | 43,284,898 | 0 | 0 | 005930.KS |
2026-06-22T00:00:00 | 343,000 | 363,000 | 342,000 | 353,500 | 24,330,451 | 0 | 0 | 005930.KS |
2026-06-23T00:00:00 | 347,500 | 353,000 | 310,000 | 310,000 | 41,266,630 | 0 | 0 | 005930.KS |
2026-06-24T00:00:00 | 314,000 | 341,000 | 314,000 | 340,500 | 47,809,959 | 0 | 0 | 005930.KS |
2026-06-25T00:00:00 | 359,500 | 362,500 | 352,000 | 358,500 | 36,157,158 | 0 | 0 | 005930.KS |
2026-06-26T00:00:00 | 354,000 | 356,500 | 321,500 | 339,500 | 39,735,951 | 0 | 0 | 005930.KS |
2026-06-29T00:00:00 | 331,000 | 335,500 | 316,000 | 323,000 | 35,436,521 | 374 | 0 | 005930.KS |
2026-06-30T00:00:00 | 323,500 | 343,000 | 321,000 | 334,000 | 29,237,216 | 0 | 0 | 005930.KS |
2026-07-01T00:00:00 | 334,500 | 339,000 | 311,500 | 314,500 | 24,968,382 | 0 | 0 | 005930.KS |
2026-07-02T00:00:00 | 290,000 | 304,000 | 281,500 | 286,000 | 38,905,074 | 0 | 0 | 005930.KS |
2026-07-03T00:00:00 | 288,500 | 313,000 | 283,500 | 309,500 | 31,520,538 | 0 | 0 | 005930.KS |
2026-07-06T00:00:00 | 320,000 | 325,000 | 303,000 | 318,000 | 23,872,879 | 0 | 0 | 005930.KS |
2026-07-07T00:00:00 | 307,000 | 310,000 | 286,000 | 296,000 | 32,421,032 | 0 | 0 | 005930.KS |
2026-07-08T00:00:00 | 285,500 | 300,000 | 273,500 | 277,500 | 33,525,758 | 0 | 0 | 005930.KS |
2026-07-09T00:00:00 | 288,500 | 291,500 | 267,500 | 278,000 | 29,703,616 | 0 | 0 | 005930.KS |
2026-07-10T00:00:00 | 291,000 | 298,000 | 282,000 | 285,000 | 20,088,811 | 0 | 0 | 005930.KS |
2026-07-13T00:00:00 | 285,000 | 292,500 | 253,000 | 254,500 | 31,882,652 | 0 | 0 | 005930.KS |
2026-07-14T00:00:00 | 255,000 | 270,000 | 247,000 | 263,000 | 40,086,496 | 0 | 0 | 005930.KS |
2026-07-15T00:00:00 | 283,500 | 284,500 | 273,000 | 279,500 | 24,873,414 | 0 | 0 | 005930.KS |
2026-07-16T00:00:00 | 264,500 | 265,500 | 252,500 | 255,000 | 27,001,478 | 0 | 0 | 005930.KS |
2026-07-20T00:00:00 | 241,000 | 257,500 | 240,000 | 244,000 | 26,804,038 | 0 | 0 | 005930.KS |
2026-07-21T00:00:00 | 247,000 | 263,500 | 243,000 | 259,000 | 20,386,896 | 0 | 0 | 005930.KS |
2026-07-22T00:00:00 | 276,000 | 276,000 | 260,000 | 260,500 | 22,292,003 | 0 | 0 | 005930.KS |
2026-07-23T00:00:00 | 269,000 | 273,000 | 263,000 | 270,000 | 16,011,816 | 0 | 0 | 005930.KS |
2026-07-24T00:00:00 | 266,000 | 266,500 | 247,000 | 249,500 | 26,175,580 | 0 | 0 | 005930.KS |
2026-07-27T00:00:00 | 257,000 | 258,500 | 246,000 | 254,000 | 23,296,044 | 0 | 0 | 005930.KS |
2026-07-28T00:00:00 | 238,500 | 240,000 | 218,500 | 220,000 | 41,639,623 | 0 | 0 | 005930.KS |
2026-07-29T00:00:00 | 226,500 | 234,000 | 189,200 | 208,500 | 65,555,523 | 0 | 0 | 005930.KS |
2026-07-30T00:00:00 | 214,000 | 226,000 | 202,000 | 207,000 | 46,694,193 | 0 | 0 | 005930.KS |
2026-07-31T00:00:00 | 257,000 | 267,000 | 243,000 | 262,500 | 58,478,873 | 0 | 0 | 005930.KS |
2026-08-03T00:00:00 | 248,000 | 249,500 | 238,000 | 239,500 | 27,825,493 | 0 | 0 | 005930.KS |
2026-08-04T00:00:00 | 244,500 | 244,500 | 228,000 | 240,000 | 29,433,821 | 0 | 0 | 005930.KS |
2026-08-05T00:00:00 | 254,000 | 254,500 | 244,000 | 246,000 | 22,577,128 | 0 | 0 | 005930.KS |
2026-08-06T00:00:00 | 241,500 | 246,000 | 228,000 | 230,500 | 26,101,823 | 0 | 0 | 005930.KS |
2026-08-07T00:00:00 | 235,000 | 239,500 | 229,000 | 231,000 | 20,546,010 | 0 | 0 | 005930.KS |
2026-08-10T00:00:00 | 236,000 | 238,500 | 228,500 | 230,000 | 16,327,805 | 0 | 0 | 005930.KS |
2026-08-11T00:00:00 | 229,500 | 243,000 | 227,500 | 239,500 | 23,310,969 | 0 | 0 | 005930.KS |
2026-08-12T00:00:00 | 243,500 | 260,500 | 241,000 | 255,500 | 27,102,479 | 0 | 0 | 005930.KS |
2026-08-13T00:00:00 | 267,500 | 271,000 | 262,500 | 268,000 | 35,530,867 | 0 | 0 | 005930.KS |
2026-08-14T00:00:00 | 275,000 | 275,500 | 266,000 | 274,500 | 21,669,476 | 0 | 0 | 005930.KS |
2026-08-18T00:00:00 | 283,000 | 288,000 | 265,000 | 268,500 | 24,464,621 | 0 | 0 | 005930.KS |
2026-08-19T00:00:00 | 251,500 | 254,500 | 246,500 | 247,500 | 22,788,552 | 0 | 0 | 005930.KS |
2026-08-20T00:00:00 | 257,000 | 273,000 | 252,500 | 271,000 | 26,095,919 | 0 | 0 | 005930.KS |
2026-08-21T00:00:00 | 267,000 | 285,000 | 266,000 | 281,500 | 27,746,471 | 0 | 0 | 005930.KS |
2026-08-24T00:00:00 | 271,500 | 272,000 | 255,000 | 257,000 | 32,451,940 | 0 | 0 | 005930.KS |
2026-08-25T00:00:00 | 249,000 | 258,000 | 245,000 | 257,000 | 21,617,407 | 0 | 0 | 005930.KS |
2026-08-26T00:00:00 | 256,500 | 266,500 | 255,500 | 261,500 | 19,532,523 | 0 | 0 | 005930.KS |
2026-08-27T00:00:00 | 270,000 | 271,000 | 262,500 | 266,000 | 16,829,395 | 0 | 0 | 005930.KS |
2026-08-28T00:00:00 | 262,500 | 266,000 | 256,000 | 257,000 | 15,106,746 | 0 | 0 | 005930.KS |
2026-08-31T00:00:00 | 249,000 | 260,000 | 246,000 | 260,000 | 18,270,969 | 0 | 0 | 005930.KS |
2026-09-01T00:00:00 | 256,500 | 262,500 | 254,000 | 261,000 | 15,319,615 | 0 | 0 | 005930.KS |
2026-09-02T00:00:00 | 252,000 | 255,500 | 249,500 | 250,500 | 15,176,841 | 0 | 0 | 005930.KS |
2026-09-03T00:00:00 | 254,000 | 255,000 | 243,000 | 250,000 | 13,756,022 | 0 | 0 | 005930.KS |
2026-09-04T00:00:00 | 254,000 | 259,000 | 252,500 | 255,500 | 14,031,862 | 0 | 0 | 005930.KS |
2026-09-07T00:00:00 | 267,000 | 270,000 | 264,000 | 270,000 | 18,314,016 | 0 | 0 | 005930.KS |
2026-09-08T00:00:00 | 272,000 | 279,000 | 269,000 | 269,500 | 22,716,517 | 0 | 0 | 005930.KS |
2026-09-09T00:00:00 | 269,500 | 275,000 | 267,500 | 269,500 | 16,370,962 | 0 | 0 | 005930.KS |
2026-09-10T00:00:00 | 269,000 | 270,500 | 263,500 | 269,000 | 22,517,075 | 0 | 0 | 005930.KS |
2026-09-11T00:00:00 | 258,000 | 261,500 | 256,500 | 259,500 | 13,939,111 | 0 | 0 | 005930.KS |
2026-09-14T00:00:00 | 249,500 | 254,500 | 248,500 | 249,000 | 17,776,098 | 0 | 0 | 005930.KS |
2026-09-15T00:00:00 | 248,000 | 252,000 | 246,000 | 248,500 | 11,435,506 | 0 | 0 | 005930.KS |
2026-09-16T00:00:00 | 248,000 | 254,000 | 247,500 | 253,500 | 11,757,106 | 0 | 0 | 005930.KS |
2026-09-17T00:00:00 | 257,000 | 259,000 | 251,500 | 252,500 | 11,827,514 | 0 | 0 | 005930.KS |
2026-09-18T00:00:00 | 261,000 | 262,000 | 257,500 | 261,000 | 17,489,615 | 0 | 0 | 005930.KS |
2026-09-21T00:00:00 | 264,000 | 275,000 | 263,500 | 274,000 | 22,261,519 | 0 | 0 | 005930.KS |
2026-09-22T00:00:00 | 283,000 | 283,500 | 274,500 | 276,500 | 18,157,410 | 0 | 0 | 005930.KS |
2026-09-23T00:00:00 | 284,500 | 285,500 | 281,000 | 285,500 | 20,864,376 | 0 | 0 | 005930.KS |
2026-09-28T00:00:00 | 284,500 | 285,500 | 270,000 | 270,000 | 21,346,064 | 0 | 0 | 005930.KS |
2026-09-29T00:00:00 | 266,000 | 276,000 | 266,000 | 272,500 | 15,963,864 | 0 | 0 | 005930.KS |
2026-09-30T00:00:00 | 274,500 | 276,000 | 267,500 | 268,500 | 16,477,580 | 0 | 0 | 005930.KS |
2026-10-01T00:00:00 | 266,500 | 276,000 | 264,500 | 276,000 | 13,741,073 | 0 | 0 | 005930.KS |
2026-10-02T00:00:00 | 273,500 | 277,000 | 271,500 | 276,000 | 11,501,250 | 0 | 0 | 005930.KS |
2026-10-06T00:00:00 | 278,500 | 279,000 | 270,000 | 272,000 | 12,913,819 | 0 | 0 | 005930.KS |
2026-10-07T00:00:00 | 269,500 | 279,500 | 268,500 | 268,500 | 16,395,504 | 0 | 0 | 005930.KS |
2026-10-08T00:00:00 | 269,500 | 270,000 | 262,000 | 262,000 | 21,259,056 | 0 | 0 | 005930.KS |
2026-10-12T00:00:00 | 260,000 | 262,500 | 249,500 | 250,500 | 19,771,955 | 0 | 0 | 005930.KS |
2026-10-13T00:00:00 | 241,500 | 244,000 | 228,000 | 232,000 | 26,790,913 | 0 | 0 | 005930.KS |
2026-10-14T00:00:00 | 233,500 | 241,500 | 230,000 | 232,000 | 19,009,052 | 0 | 0 | 005930.KS |
2026-10-15T00:00:00 | 216,500 | 221,500 | 204,500 | 210,000 | 34,330,565 | 0 | 0 | 005930.KS |
2026-10-16T00:00:00 | 215,000 | 222,500 | 210,500 | 215,500 | 18,908,560 | 0 | 0 | 005930.KS |
2004-06-16T00:00:00 | 0.806624 | 0.852717 | 0.751313 | 0.76514 | 2,385,268,337 | 0 | 0 | 0700.HK |
2004-06-17T00:00:00 | 0.76514 | 0.806624 | 0.760531 | 0.778968 | 454,525,756 | 0 | 0 | 0700.HK |
2004-06-18T00:00:00 | 0.774359 | 0.783577 | 0.728266 | 0.742094 | 198,501,621 | 0 | 0 | 0700.HK |
2004-06-21T00:00:00 | 0.755922 | 0.760531 | 0.728266 | 0.737485 | 123,755,710 | 0 | 0 | 0700.HK |
2004-06-22T00:00:00 | 0.737485 | 0.737485 | 0.737485 | 0.737485 | 0 | 0 | 0 | 0700.HK |
2004-06-23T00:00:00 | 0.746703 | 0.820452 | 0.742094 | 0.815842 | 298,397,869 | 0 | 0 | 0700.HK |
2004-06-24T00:00:00 | 0.825061 | 0.83428 | 0.797405 | 0.820452 | 188,331,925 | 0 | 0 | 0700.HK |
2004-06-25T00:00:00 | 0.825061 | 0.838889 | 0.802015 | 0.811233 | 115,053,162 | 0 | 0 | 0700.HK |
2004-06-28T00:00:00 | 0.811233 | 0.811233 | 0.783577 | 0.797405 | 79,979,914 | 0 | 0 | 0700.HK |
2004-06-29T00:00:00 | 0.792796 | 0.815842 | 0.792796 | 0.797405 | 81,799,612 | 0 | 0 | 0700.HK |
2004-06-30T00:00:00 | 0.806624 | 0.815842 | 0.792796 | 0.792796 | 66,263,028 | 0 | 0 | 0700.HK |
2004-07-01T00:00:00 | 0.792796 | 0.792796 | 0.792796 | 0.792796 | 0 | 0 | 0 | 0700.HK |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.