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 |
|---|---|---|---|---|---|---|---|---|
2005-05-17T00:00:00 | 14,650 | 14,700 | 14,000 | 14,050 | 4,800,900 | 0 | 0 | 000660.KS |
2005-05-18T00:00:00 | 14,250 | 14,550 | 14,150 | 14,150 | 4,197,400 | 0 | 0 | 000660.KS |
2005-05-19T00:00:00 | 14,400 | 14,550 | 14,300 | 14,350 | 4,610,100 | 0 | 0 | 000660.KS |
2005-05-20T00:00:00 | 14,350 | 14,800 | 14,300 | 14,550 | 5,725,500 | 0 | 0 | 000660.KS |
2005-05-23T00:00:00 | 14,600 | 14,800 | 14,500 | 14,600 | 2,602,700 | 0 | 0 | 000660.KS |
2005-05-24T00:00:00 | 14,800 | 15,100 | 14,800 | 14,950 | 5,135,200 | 0 | 0 | 000660.KS |
2005-05-25T00:00:00 | 15,100 | 15,300 | 14,750 | 14,850 | 5,750,200 | 0 | 0 | 000660.KS |
2005-05-26T00:00:00 | 14,950 | 15,050 | 14,550 | 14,700 | 3,363,200 | 0 | 0 | 000660.KS |
2005-05-27T00:00:00 | 15,100 | 15,400 | 14,900 | 15,400 | 7,887,100 | 0 | 0 | 000660.KS |
2005-05-30T00:00:00 | 15,450 | 15,800 | 15,250 | 15,750 | 4,756,400 | 0 | 0 | 000660.KS |
2005-05-31T00:00:00 | 15,600 | 15,950 | 15,500 | 15,900 | 4,529,400 | 0 | 0 | 000660.KS |
2005-06-01T00:00:00 | 15,750 | 16,050 | 15,650 | 15,650 | 4,286,500 | 0 | 0 | 000660.KS |
2005-06-02T00:00:00 | 15,900 | 16,050 | 15,650 | 15,900 | 4,755,300 | 0 | 0 | 000660.KS |
2005-06-03T00:00:00 | 15,950 | 16,100 | 15,850 | 16,000 | 4,275,600 | 0 | 0 | 000660.KS |
2005-06-06T00:00:00 | 16,000 | 16,000 | 16,000 | 16,000 | 0 | 0 | 0 | 000660.KS |
2005-06-07T00:00:00 | 15,850 | 15,900 | 15,350 | 15,350 | 6,712,500 | 0 | 0 | 000660.KS |
2005-06-08T00:00:00 | 15,100 | 15,750 | 15,100 | 15,750 | 5,870,400 | 0 | 0 | 000660.KS |
2005-06-09T00:00:00 | 15,550 | 15,950 | 15,550 | 15,950 | 4,587,800 | 0 | 0 | 000660.KS |
2005-06-10T00:00:00 | 16,100 | 16,650 | 16,100 | 16,100 | 6,551,600 | 0 | 0 | 000660.KS |
2005-06-13T00:00:00 | 16,050 | 16,200 | 15,600 | 15,650 | 3,836,900 | 0 | 0 | 000660.KS |
2005-06-14T00:00:00 | 15,500 | 16,000 | 15,500 | 15,700 | 4,954,800 | 0 | 0 | 000660.KS |
2005-06-15T00:00:00 | 15,700 | 16,200 | 15,700 | 16,100 | 5,109,700 | 0 | 0 | 000660.KS |
2005-06-16T00:00:00 | 16,100 | 16,450 | 16,050 | 16,350 | 3,643,600 | 0 | 0 | 000660.KS |
2005-06-17T00:00:00 | 16,500 | 17,650 | 16,450 | 17,400 | 11,627,900 | 0 | 0 | 000660.KS |
2005-06-20T00:00:00 | 17,700 | 17,750 | 17,100 | 17,400 | 4,909,000 | 0 | 0 | 000660.KS |
2005-06-21T00:00:00 | 17,400 | 17,550 | 17,050 | 17,150 | 3,392,400 | 0 | 0 | 000660.KS |
2005-06-22T00:00:00 | 17,150 | 17,450 | 16,950 | 17,150 | 4,865,600 | 0 | 0 | 000660.KS |
2005-06-23T00:00:00 | 17,200 | 17,600 | 17,200 | 17,400 | 4,056,400 | 0 | 0 | 000660.KS |
2005-06-24T00:00:00 | 17,100 | 17,300 | 16,800 | 17,200 | 4,143,500 | 0 | 0 | 000660.KS |
2005-06-27T00:00:00 | 16,850 | 16,950 | 16,550 | 16,550 | 4,018,300 | 0 | 0 | 000660.KS |
2005-06-28T00:00:00 | 16,100 | 16,600 | 15,950 | 16,400 | 6,179,700 | 0 | 0 | 000660.KS |
2005-06-29T00:00:00 | 16,600 | 16,900 | 16,600 | 16,750 | 4,114,900 | 0 | 0 | 000660.KS |
2005-06-30T00:00:00 | 16,600 | 17,050 | 16,600 | 17,000 | 2,749,500 | 0 | 0 | 000660.KS |
2005-07-01T00:00:00 | 16,900 | 17,100 | 16,700 | 17,000 | 2,529,700 | 0 | 0 | 000660.KS |
2005-07-04T00:00:00 | 17,100 | 18,050 | 17,100 | 17,700 | 6,595,500 | 0 | 0 | 000660.KS |
2005-07-05T00:00:00 | 17,800 | 18,100 | 17,650 | 17,700 | 3,047,300 | 0 | 0 | 000660.KS |
2005-07-06T00:00:00 | 18,150 | 18,300 | 17,800 | 18,100 | 4,458,400 | 0 | 0 | 000660.KS |
2005-07-07T00:00:00 | 17,950 | 18,250 | 17,900 | 18,150 | 3,002,300 | 0 | 0 | 000660.KS |
2005-07-08T00:00:00 | 18,200 | 19,700 | 18,100 | 18,850 | 10,263,300 | 0 | 0 | 000660.KS |
2005-07-11T00:00:00 | 19,700 | 21,300 | 19,500 | 20,850 | 15,923,900 | 0 | 0 | 000660.KS |
2005-07-12T00:00:00 | 21,550 | 22,050 | 19,900 | 19,950 | 17,115,200 | 0 | 0 | 000660.KS |
2005-07-13T00:00:00 | 19,950 | 20,400 | 19,550 | 20,350 | 9,169,400 | 0 | 0 | 000660.KS |
2005-07-14T00:00:00 | 21,100 | 22,250 | 21,100 | 22,050 | 19,239,200 | 0 | 0 | 000660.KS |
2005-07-15T00:00:00 | 22,050 | 22,250 | 21,450 | 21,700 | 8,664,300 | 0 | 0 | 000660.KS |
2005-07-18T00:00:00 | 21,650 | 21,900 | 21,450 | 21,550 | 4,848,200 | 0 | 0 | 000660.KS |
2005-07-19T00:00:00 | 21,250 | 21,950 | 21,100 | 21,950 | 8,065,900 | 0 | 0 | 000660.KS |
2005-07-20T00:00:00 | 21,800 | 21,900 | 20,400 | 20,800 | 8,651,200 | 0 | 0 | 000660.KS |
2005-07-21T00:00:00 | 20,950 | 21,400 | 19,950 | 20,250 | 9,168,000 | 0 | 0 | 000660.KS |
2005-07-22T00:00:00 | 19,750 | 20,850 | 19,400 | 20,550 | 8,911,900 | 0 | 0 | 000660.KS |
2005-07-25T00:00:00 | 20,550 | 22,700 | 20,550 | 22,700 | 15,230,800 | 0 | 0 | 000660.KS |
2005-07-26T00:00:00 | 22,700 | 23,550 | 22,400 | 22,650 | 11,740,200 | 0 | 0 | 000660.KS |
2005-07-27T00:00:00 | 23,200 | 23,400 | 22,550 | 22,950 | 9,199,800 | 0 | 0 | 000660.KS |
2005-07-28T00:00:00 | 23,600 | 24,550 | 23,200 | 23,500 | 15,268,400 | 0 | 0 | 000660.KS |
2005-07-29T00:00:00 | 24,000 | 24,250 | 23,700 | 23,900 | 6,401,200 | 0 | 0 | 000660.KS |
2005-08-01T00:00:00 | 23,900 | 24,100 | 23,400 | 23,550 | 4,460,000 | 0 | 0 | 000660.KS |
2005-08-02T00:00:00 | 23,350 | 24,850 | 23,350 | 24,650 | 9,339,400 | 0 | 0 | 000660.KS |
2005-08-03T00:00:00 | 25,050 | 25,550 | 24,000 | 24,000 | 11,123,100 | 0 | 0 | 000660.KS |
2005-08-04T00:00:00 | 23,600 | 24,150 | 23,000 | 23,000 | 7,842,800 | 0 | 0 | 000660.KS |
2005-08-05T00:00:00 | 22,600 | 22,900 | 21,900 | 22,100 | 10,028,600 | 0 | 0 | 000660.KS |
2005-08-08T00:00:00 | 21,600 | 22,800 | 21,550 | 22,500 | 9,883,200 | 0 | 0 | 000660.KS |
2005-08-09T00:00:00 | 22,200 | 22,600 | 21,900 | 22,400 | 7,710,700 | 0 | 0 | 000660.KS |
2005-08-10T00:00:00 | 22,750 | 23,300 | 22,600 | 22,700 | 9,141,600 | 0 | 0 | 000660.KS |
2005-08-11T00:00:00 | 22,550 | 23,500 | 22,350 | 23,200 | 7,580,700 | 0 | 0 | 000660.KS |
2005-08-12T00:00:00 | 23,400 | 23,650 | 22,050 | 22,050 | 10,748,600 | 0 | 0 | 000660.KS |
2005-08-15T00:00:00 | 22,050 | 22,050 | 22,050 | 22,050 | 0 | 0 | 0 | 000660.KS |
2005-08-16T00:00:00 | 22,100 | 22,900 | 22,100 | 22,350 | 8,724,900 | 0 | 0 | 000660.KS |
2005-08-17T00:00:00 | 22,100 | 22,400 | 21,600 | 22,100 | 5,713,500 | 0 | 0 | 000660.KS |
2005-08-18T00:00:00 | 22,450 | 22,700 | 21,500 | 21,500 | 6,708,400 | 0 | 0 | 000660.KS |
2005-08-19T00:00:00 | 21,450 | 21,700 | 20,400 | 20,800 | 10,174,900 | 0 | 0 | 000660.KS |
2005-08-22T00:00:00 | 20,800 | 21,550 | 20,800 | 21,550 | 8,238,500 | 0 | 0 | 000660.KS |
2005-08-23T00:00:00 | 21,550 | 21,750 | 20,600 | 20,600 | 8,316,500 | 0 | 0 | 000660.KS |
2005-08-24T00:00:00 | 20,500 | 20,900 | 20,150 | 20,350 | 7,331,800 | 0 | 0 | 000660.KS |
2005-08-25T00:00:00 | 20,150 | 20,550 | 20,050 | 20,200 | 5,779,100 | 0 | 0 | 000660.KS |
2005-08-26T00:00:00 | 20,100 | 21,250 | 20,100 | 20,950 | 9,747,500 | 0 | 0 | 000660.KS |
2005-08-29T00:00:00 | 20,650 | 20,850 | 20,150 | 20,150 | 4,857,100 | 0 | 0 | 000660.KS |
2005-08-30T00:00:00 | 20,700 | 21,050 | 20,150 | 20,550 | 6,985,500 | 0 | 0 | 000660.KS |
2005-08-31T00:00:00 | 20,450 | 21,500 | 20,400 | 21,400 | 8,041,900 | 0 | 0 | 000660.KS |
2005-09-01T00:00:00 | 21,850 | 22,100 | 21,450 | 21,900 | 5,802,800 | 0 | 0 | 000660.KS |
2005-09-02T00:00:00 | 21,850 | 23,200 | 21,800 | 22,900 | 9,960,200 | 0 | 0 | 000660.KS |
2005-09-05T00:00:00 | 23,350 | 23,500 | 22,900 | 23,000 | 4,752,400 | 0 | 0 | 000660.KS |
2005-09-06T00:00:00 | 23,200 | 23,500 | 22,000 | 22,000 | 7,304,700 | 0 | 0 | 000660.KS |
2005-09-07T00:00:00 | 22,450 | 22,650 | 21,150 | 21,700 | 13,926,100 | 0 | 0 | 000660.KS |
2005-09-08T00:00:00 | 21,800 | 21,900 | 21,250 | 21,450 | 6,864,300 | 0 | 0 | 000660.KS |
2005-09-09T00:00:00 | 21,400 | 21,900 | 21,350 | 21,500 | 6,679,400 | 0 | 0 | 000660.KS |
2005-09-12T00:00:00 | 21,600 | 23,000 | 21,600 | 22,800 | 12,663,100 | 0 | 0 | 000660.KS |
2005-09-13T00:00:00 | 22,800 | 23,150 | 22,200 | 22,750 | 7,541,300 | 0 | 0 | 000660.KS |
2005-09-14T00:00:00 | 22,700 | 24,400 | 22,700 | 24,350 | 18,197,500 | 0 | 0 | 000660.KS |
2005-09-15T00:00:00 | 24,550 | 25,450 | 23,800 | 24,100 | 17,275,700 | 0 | 0 | 000660.KS |
2005-09-16T00:00:00 | 24,150 | 24,450 | 23,600 | 24,000 | 6,291,400 | 0 | 0 | 000660.KS |
2005-09-19T00:00:00 | 24,000 | 24,000 | 24,000 | 24,000 | 0 | 0 | 0 | 000660.KS |
2005-09-20T00:00:00 | 24,600 | 24,850 | 23,650 | 23,650 | 9,493,800 | 0 | 0 | 000660.KS |
2005-09-21T00:00:00 | 23,250 | 24,200 | 23,150 | 23,500 | 9,512,200 | 0 | 0 | 000660.KS |
2005-09-22T00:00:00 | 23,500 | 23,800 | 23,350 | 23,550 | 6,643,300 | 0 | 0 | 000660.KS |
2005-09-23T00:00:00 | 23,650 | 24,150 | 22,800 | 22,800 | 9,226,500 | 0 | 0 | 000660.KS |
2005-09-26T00:00:00 | 23,100 | 23,800 | 23,100 | 23,800 | 6,178,700 | 0 | 0 | 000660.KS |
2005-09-27T00:00:00 | 24,150 | 24,650 | 23,750 | 24,000 | 7,674,600 | 0 | 0 | 000660.KS |
2005-09-28T00:00:00 | 23,800 | 24,100 | 23,200 | 23,600 | 7,136,300 | 0 | 0 | 000660.KS |
2005-09-29T00:00:00 | 23,600 | 23,850 | 23,150 | 23,850 | 5,100,826 | 0 | 0 | 000660.KS |
2005-09-30T00:00:00 | 24,000 | 24,050 | 23,000 | 23,000 | 7,720,099 | 0 | 0 | 000660.KS |
2005-10-03T00:00:00 | 23,000 | 23,000 | 23,000 | 23,000 | 0 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.