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 |
|---|---|---|---|---|---|---|---|---|
2005-10-04T00:00:00 | 23,100 | 23,350 | 22,350 | 22,550 | 8,464,151 | 0 | 0 | 000660.KS |
2005-10-05T00:00:00 | 22,700 | 23,100 | 22,550 | 23,000 | 7,044,776 | 0 | 0 | 000660.KS |
2005-10-06T00:00:00 | 22,900 | 23,350 | 22,700 | 22,750 | 7,617,492 | 0 | 0 | 000660.KS |
2005-10-07T00:00:00 | 22,600 | 22,950 | 22,400 | 22,500 | 4,961,085 | 0 | 0 | 000660.KS |
2005-10-10T00:00:00 | 22,600 | 22,900 | 22,400 | 22,700 | 5,048,883 | 0 | 0 | 000660.KS |
2005-10-11T00:00:00 | 22,450 | 23,750 | 22,450 | 23,750 | 7,162,655 | 0 | 0 | 000660.KS |
2005-10-12T00:00:00 | 23,850 | 24,150 | 23,050 | 23,250 | 8,420,207 | 0 | 0 | 000660.KS |
2005-10-13T00:00:00 | 23,100 | 24,100 | 22,600 | 24,000 | 14,276,290 | 0 | 0 | 000660.KS |
2005-10-14T00:00:00 | 23,900 | 24,000 | 22,950 | 23,400 | 8,724,467 | 0 | 0 | 000660.KS |
2005-10-17T00:00:00 | 23,350 | 23,600 | 22,300 | 22,300 | 5,672,200 | 0 | 0 | 000660.KS |
2005-10-18T00:00:00 | 22,400 | 22,700 | 21,750 | 22,100 | 5,828,238 | 0 | 0 | 000660.KS |
2005-10-19T00:00:00 | 21,750 | 22,250 | 21,450 | 21,500 | 5,454,270 | 0 | 0 | 000660.KS |
2005-10-20T00:00:00 | 21,800 | 22,300 | 21,650 | 22,150 | 6,501,715 | 0 | 0 | 000660.KS |
2005-10-21T00:00:00 | 21,850 | 22,750 | 21,850 | 22,700 | 4,962,342 | 0 | 0 | 000660.KS |
2005-10-24T00:00:00 | 22,900 | 23,300 | 22,700 | 23,300 | 4,624,124 | 0 | 0 | 000660.KS |
2005-10-25T00:00:00 | 23,500 | 23,600 | 22,550 | 22,600 | 6,512,852 | 0 | 0 | 000660.KS |
2005-10-26T00:00:00 | 22,500 | 22,500 | 20,850 | 21,000 | 20,095,260 | 0 | 0 | 000660.KS |
2005-10-27T00:00:00 | 19,850 | 20,350 | 19,600 | 19,600 | 29,035,432 | 0 | 0 | 000660.KS |
2005-10-28T00:00:00 | 19,350 | 19,650 | 19,000 | 19,000 | 11,572,343 | 0 | 0 | 000660.KS |
2005-10-31T00:00:00 | 19,300 | 19,400 | 19,050 | 19,050 | 10,897,192 | 0 | 0 | 000660.KS |
2005-11-01T00:00:00 | 19,200 | 19,800 | 19,200 | 19,550 | 15,137,080 | 0 | 0 | 000660.KS |
2005-11-02T00:00:00 | 19,600 | 19,750 | 19,300 | 19,650 | 9,642,744 | 0 | 0 | 000660.KS |
2005-11-03T00:00:00 | 20,200 | 20,400 | 19,950 | 20,000 | 11,397,002 | 0 | 0 | 000660.KS |
2005-11-04T00:00:00 | 20,500 | 21,300 | 20,400 | 21,150 | 18,118,348 | 0 | 0 | 000660.KS |
2005-11-07T00:00:00 | 21,450 | 22,000 | 21,300 | 22,000 | 14,776,303 | 0 | 0 | 000660.KS |
2005-11-08T00:00:00 | 22,100 | 22,150 | 21,500 | 21,800 | 6,448,503 | 0 | 0 | 000660.KS |
2005-11-09T00:00:00 | 21,550 | 22,150 | 21,550 | 21,850 | 6,400,334 | 0 | 0 | 000660.KS |
2005-11-10T00:00:00 | 21,850 | 22,150 | 21,800 | 22,150 | 6,344,461 | 0 | 0 | 000660.KS |
2005-11-11T00:00:00 | 22,500 | 22,800 | 22,250 | 22,700 | 10,270,349 | 0 | 0 | 000660.KS |
2005-11-14T00:00:00 | 22,900 | 24,100 | 22,750 | 23,900 | 16,127,211 | 0 | 0 | 000660.KS |
2005-11-15T00:00:00 | 23,650 | 24,000 | 23,200 | 24,000 | 8,898,756 | 0 | 0 | 000660.KS |
2005-11-16T00:00:00 | 23,900 | 24,800 | 23,900 | 24,250 | 11,228,000 | 0 | 0 | 000660.KS |
2005-11-17T00:00:00 | 24,300 | 24,550 | 23,850 | 24,250 | 6,512,567 | 0 | 0 | 000660.KS |
2005-11-18T00:00:00 | 24,550 | 24,600 | 23,000 | 23,250 | 12,048,586 | 0 | 0 | 000660.KS |
2005-11-21T00:00:00 | 23,650 | 23,850 | 23,200 | 23,400 | 7,487,721 | 0 | 0 | 000660.KS |
2005-11-22T00:00:00 | 22,800 | 23,400 | 21,150 | 21,350 | 27,653,836 | 0 | 0 | 000660.KS |
2005-11-23T00:00:00 | 21,850 | 22,350 | 21,700 | 22,200 | 15,866,343 | 0 | 0 | 000660.KS |
2005-11-24T00:00:00 | 22,200 | 22,350 | 21,250 | 21,450 | 12,864,646 | 0 | 0 | 000660.KS |
2005-11-25T00:00:00 | 21,350 | 21,750 | 21,050 | 21,150 | 10,724,017 | 0 | 0 | 000660.KS |
2005-11-28T00:00:00 | 21,100 | 22,100 | 21,000 | 21,950 | 14,492,305 | 0 | 0 | 000660.KS |
2005-11-29T00:00:00 | 21,800 | 21,950 | 21,350 | 21,700 | 7,880,137 | 0 | 0 | 000660.KS |
2005-11-30T00:00:00 | 21,750 | 22,100 | 21,700 | 21,900 | 9,047,359 | 0 | 0 | 000660.KS |
2005-12-01T00:00:00 | 21,900 | 22,650 | 21,900 | 22,600 | 9,682,232 | 0 | 0 | 000660.KS |
2005-12-02T00:00:00 | 23,550 | 23,800 | 23,250 | 23,600 | 13,602,537 | 0 | 0 | 000660.KS |
2005-12-05T00:00:00 | 23,900 | 24,400 | 23,850 | 24,300 | 9,849,994 | 0 | 0 | 000660.KS |
2005-12-06T00:00:00 | 23,950 | 25,000 | 23,450 | 24,750 | 11,950,981 | 0 | 0 | 000660.KS |
2005-12-07T00:00:00 | 24,750 | 27,400 | 24,250 | 26,500 | 32,529,000 | 0 | 0 | 000660.KS |
2005-12-08T00:00:00 | 26,400 | 27,050 | 25,800 | 26,550 | 15,911,338 | 0 | 0 | 000660.KS |
2005-12-09T00:00:00 | 26,500 | 27,050 | 25,700 | 25,800 | 12,501,278 | 0 | 0 | 000660.KS |
2005-12-12T00:00:00 | 25,650 | 26,250 | 25,650 | 25,700 | 10,240,490 | 0 | 0 | 000660.KS |
2005-12-13T00:00:00 | 26,100 | 26,650 | 25,950 | 26,100 | 10,703,849 | 0 | 0 | 000660.KS |
2005-12-14T00:00:00 | 26,300 | 27,750 | 26,250 | 27,500 | 21,071,120 | 0 | 0 | 000660.KS |
2005-12-15T00:00:00 | 28,250 | 29,800 | 27,800 | 29,550 | 23,084,420 | 0 | 0 | 000660.KS |
2005-12-16T00:00:00 | 29,000 | 30,200 | 28,450 | 28,900 | 15,376,656 | 0 | 0 | 000660.KS |
2005-12-19T00:00:00 | 29,300 | 30,850 | 28,800 | 30,750 | 16,432,359 | 0 | 0 | 000660.KS |
2005-12-20T00:00:00 | 30,300 | 31,050 | 30,100 | 30,300 | 12,219,195 | 0 | 0 | 000660.KS |
2005-12-21T00:00:00 | 30,400 | 31,300 | 30,350 | 30,950 | 13,191,311 | 0 | 0 | 000660.KS |
2005-12-22T00:00:00 | 31,500 | 34,150 | 31,400 | 32,900 | 27,211,900 | 0 | 0 | 000660.KS |
2005-12-23T00:00:00 | 33,950 | 34,400 | 33,050 | 33,500 | 14,182,686 | 0 | 0 | 000660.KS |
2005-12-26T00:00:00 | 33,900 | 34,050 | 32,950 | 33,850 | 13,141,000 | 0 | 0 | 000660.KS |
2005-12-27T00:00:00 | 34,000 | 34,100 | 32,950 | 33,000 | 10,180,801 | 0 | 0 | 000660.KS |
2005-12-28T00:00:00 | 32,600 | 33,600 | 32,500 | 33,300 | 8,313,706 | 800 | 0 | 000660.KS |
2005-12-29T00:00:00 | 33,350 | 35,300 | 33,350 | 35,300 | 12,808,920 | 0 | 0 | 000660.KS |
2006-01-02T00:00:00 | 36,100 | 37,650 | 35,850 | 37,600 | 13,334,311 | 0 | 0 | 000660.KS |
2006-01-03T00:00:00 | 38,100 | 38,400 | 36,850 | 38,200 | 13,815,168 | 0 | 0 | 000660.KS |
2006-01-04T00:00:00 | 38,250 | 39,050 | 35,300 | 35,400 | 23,064,896 | 0 | 0 | 000660.KS |
2006-01-05T00:00:00 | 35,900 | 36,000 | 33,600 | 34,750 | 21,043,236 | 0 | 0 | 000660.KS |
2006-01-06T00:00:00 | 34,950 | 35,850 | 34,850 | 35,100 | 12,557,226 | 0 | 0 | 000660.KS |
2006-01-09T00:00:00 | 35,600 | 36,750 | 35,450 | 36,750 | 13,524,015 | 0 | 0 | 000660.KS |
2006-01-10T00:00:00 | 37,600 | 38,600 | 37,450 | 38,100 | 16,141,913 | 0 | 0 | 000660.KS |
2006-01-11T00:00:00 | 37,950 | 38,150 | 36,600 | 37,500 | 9,503,042 | 0 | 0 | 000660.KS |
2006-01-12T00:00:00 | 37,950 | 38,450 | 37,400 | 37,650 | 9,249,449 | 0 | 0 | 000660.KS |
2006-01-13T00:00:00 | 36,900 | 38,100 | 36,400 | 38,100 | 9,973,901 | 0 | 0 | 000660.KS |
2006-01-16T00:00:00 | 38,700 | 38,750 | 37,450 | 37,700 | 8,027,155 | 0 | 0 | 000660.KS |
2006-01-17T00:00:00 | 37,650 | 38,100 | 35,650 | 36,200 | 10,243,338 | 0 | 0 | 000660.KS |
2006-01-18T00:00:00 | 35,200 | 35,700 | 32,850 | 33,150 | 19,638,036 | 0 | 0 | 000660.KS |
2006-01-19T00:00:00 | 33,300 | 34,650 | 33,250 | 34,550 | 18,337,312 | 0 | 0 | 000660.KS |
2006-01-20T00:00:00 | 34,400 | 35,200 | 32,100 | 32,400 | 16,706,117 | 0 | 0 | 000660.KS |
2006-01-23T00:00:00 | 31,300 | 32,600 | 29,600 | 31,250 | 15,403,237 | 0 | 0 | 000660.KS |
2006-01-24T00:00:00 | 31,850 | 33,500 | 30,700 | 33,500 | 15,765,941 | 0 | 0 | 000660.KS |
2006-01-25T00:00:00 | 35,300 | 35,850 | 34,000 | 34,000 | 15,523,073 | 0 | 0 | 000660.KS |
2006-01-26T00:00:00 | 34,900 | 36,750 | 34,300 | 36,750 | 18,864,920 | 0 | 0 | 000660.KS |
2006-01-27T00:00:00 | 37,350 | 37,750 | 36,250 | 37,400 | 14,354,799 | 0 | 0 | 000660.KS |
2006-01-31T00:00:00 | 37,700 | 38,700 | 36,750 | 37,200 | 18,102,270 | 0 | 0 | 000660.KS |
2006-02-01T00:00:00 | 36,850 | 37,250 | 34,900 | 35,500 | 14,811,321 | 0 | 0 | 000660.KS |
2006-02-02T00:00:00 | 36,350 | 36,650 | 34,950 | 36,400 | 13,983,939 | 0 | 0 | 000660.KS |
2006-02-03T00:00:00 | 35,150 | 36,050 | 34,950 | 35,000 | 11,244,571 | 0 | 0 | 000660.KS |
2006-02-06T00:00:00 | 34,300 | 35,650 | 33,700 | 35,550 | 12,240,642 | 0 | 0 | 000660.KS |
2006-02-07T00:00:00 | 35,500 | 36,300 | 35,250 | 35,250 | 12,223,498 | 0 | 0 | 000660.KS |
2006-02-08T00:00:00 | 35,050 | 35,900 | 34,650 | 34,700 | 9,483,643 | 0 | 0 | 000660.KS |
2006-02-09T00:00:00 | 35,400 | 35,500 | 34,550 | 35,050 | 7,399,007 | 0 | 0 | 000660.KS |
2006-02-10T00:00:00 | 34,850 | 35,150 | 33,750 | 34,450 | 8,383,793 | 0 | 0 | 000660.KS |
2006-02-13T00:00:00 | 34,100 | 34,400 | 32,800 | 32,850 | 10,792,192 | 0 | 0 | 000660.KS |
2006-02-14T00:00:00 | 32,450 | 33,100 | 32,000 | 33,000 | 9,047,883 | 0 | 0 | 000660.KS |
2006-02-15T00:00:00 | 33,000 | 33,100 | 28,950 | 28,950 | 30,660,308 | 0 | 0 | 000660.KS |
2006-02-16T00:00:00 | 29,500 | 30,750 | 29,300 | 30,450 | 15,629,742 | 0 | 0 | 000660.KS |
2006-02-17T00:00:00 | 30,700 | 31,500 | 30,600 | 31,100 | 11,785,144 | 0 | 0 | 000660.KS |
2006-02-20T00:00:00 | 30,600 | 31,400 | 30,600 | 30,950 | 7,000,957 | 0 | 0 | 000660.KS |
2006-02-21T00:00:00 | 30,800 | 30,950 | 30,100 | 30,400 | 7,602,802 | 0 | 0 | 000660.KS |
2006-02-22T00:00:00 | 30,350 | 31,150 | 30,350 | 30,950 | 9,849,932 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.