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 |
|---|---|---|---|---|---|---|---|---|
2006-02-23T00:00:00 | 31,150 | 32,500 | 31,100 | 32,250 | 10,412,660 | 0 | 0 | 000660.KS |
2006-02-24T00:00:00 | 32,150 | 32,900 | 31,650 | 32,800 | 8,500,174 | 0 | 0 | 000660.KS |
2006-02-27T00:00:00 | 32,750 | 33,100 | 32,200 | 32,800 | 4,872,955 | 0 | 0 | 000660.KS |
2006-02-28T00:00:00 | 33,000 | 33,600 | 32,950 | 33,200 | 6,460,000 | 0 | 0 | 000660.KS |
2006-03-02T00:00:00 | 33,750 | 33,850 | 31,850 | 32,000 | 7,696,918 | 0 | 0 | 000660.KS |
2006-03-03T00:00:00 | 31,700 | 31,900 | 29,850 | 30,450 | 12,867,960 | 0 | 0 | 000660.KS |
2006-03-06T00:00:00 | 30,350 | 31,150 | 29,950 | 31,100 | 8,449,141 | 0 | 0 | 000660.KS |
2006-03-07T00:00:00 | 30,100 | 30,250 | 28,850 | 29,000 | 13,940,525 | 0 | 0 | 000660.KS |
2006-03-08T00:00:00 | 28,500 | 29,450 | 28,350 | 29,450 | 8,627,940 | 0 | 0 | 000660.KS |
2006-03-09T00:00:00 | 29,400 | 29,750 | 29,000 | 29,150 | 8,520,347 | 0 | 0 | 000660.KS |
2006-03-10T00:00:00 | 28,800 | 30,050 | 28,800 | 29,400 | 9,878,425 | 0 | 0 | 000660.KS |
2006-03-13T00:00:00 | 29,700 | 29,850 | 28,750 | 29,150 | 8,088,410 | 0 | 0 | 000660.KS |
2006-03-14T00:00:00 | 28,950 | 29,150 | 27,950 | 28,300 | 8,761,438 | 0 | 0 | 000660.KS |
2006-03-15T00:00:00 | 28,700 | 28,850 | 28,050 | 28,300 | 7,569,279 | 0 | 0 | 000660.KS |
2006-03-16T00:00:00 | 28,300 | 28,600 | 26,850 | 27,700 | 12,287,605 | 0 | 0 | 000660.KS |
2006-03-17T00:00:00 | 27,550 | 28,850 | 27,550 | 28,600 | 7,931,844 | 0 | 0 | 000660.KS |
2006-03-20T00:00:00 | 28,650 | 29,300 | 28,400 | 28,800 | 5,169,491 | 0 | 0 | 000660.KS |
2006-03-21T00:00:00 | 28,800 | 29,500 | 28,300 | 28,450 | 6,525,171 | 0 | 0 | 000660.KS |
2006-03-22T00:00:00 | 27,600 | 27,950 | 27,000 | 27,350 | 8,695,786 | 0 | 0 | 000660.KS |
2006-03-23T00:00:00 | 27,700 | 27,800 | 26,450 | 27,150 | 7,135,524 | 0 | 0 | 000660.KS |
2006-03-24T00:00:00 | 26,350 | 27,150 | 26,200 | 26,550 | 7,564,695 | 0 | 0 | 000660.KS |
2006-03-27T00:00:00 | 26,600 | 27,550 | 26,600 | 27,500 | 7,085,241 | 0 | 0 | 000660.KS |
2006-03-28T00:00:00 | 27,050 | 27,850 | 26,850 | 27,650 | 5,469,335 | 0 | 0 | 000660.KS |
2006-03-29T00:00:00 | 27,300 | 27,800 | 26,950 | 27,700 | 4,545,291 | 0 | 0 | 000660.KS |
2006-03-30T00:00:00 | 28,200 | 28,800 | 28,100 | 28,300 | 6,592,759 | 0 | 0 | 000660.KS |
2006-03-31T00:00:00 | 28,300 | 29,600 | 28,150 | 28,950 | 8,032,239 | 0 | 0 | 000660.KS |
2006-04-03T00:00:00 | 29,300 | 29,600 | 29,150 | 29,600 | 4,486,024 | 0 | 0 | 000660.KS |
2006-04-04T00:00:00 | 30,100 | 31,100 | 29,900 | 30,800 | 11,508,027 | 0 | 0 | 000660.KS |
2006-04-05T00:00:00 | 31,100 | 31,250 | 30,000 | 30,700 | 7,721,622 | 0 | 0 | 000660.KS |
2006-04-06T00:00:00 | 31,450 | 31,650 | 30,800 | 30,900 | 7,340,258 | 0 | 0 | 000660.KS |
2006-04-07T00:00:00 | 30,900 | 31,150 | 30,350 | 30,900 | 5,757,206 | 0 | 0 | 000660.KS |
2006-04-10T00:00:00 | 30,550 | 30,950 | 30,050 | 30,300 | 5,297,884 | 0 | 0 | 000660.KS |
2006-04-11T00:00:00 | 29,950 | 30,200 | 29,300 | 29,700 | 5,837,374 | 0 | 0 | 000660.KS |
2006-04-12T00:00:00 | 29,500 | 30,500 | 29,450 | 30,400 | 5,375,388 | 0 | 0 | 000660.KS |
2006-04-13T00:00:00 | 30,300 | 31,150 | 30,300 | 31,100 | 5,763,149 | 0 | 0 | 000660.KS |
2006-04-14T00:00:00 | 31,450 | 32,500 | 30,950 | 32,500 | 9,586,061 | 0 | 0 | 000660.KS |
2006-04-17T00:00:00 | 32,750 | 33,150 | 32,300 | 32,950 | 6,807,669 | 0 | 0 | 000660.KS |
2006-04-18T00:00:00 | 32,650 | 33,300 | 32,500 | 33,000 | 5,633,487 | 0 | 0 | 000660.KS |
2006-04-19T00:00:00 | 33,800 | 34,550 | 33,450 | 33,700 | 11,231,816 | 0 | 0 | 000660.KS |
2006-04-20T00:00:00 | 33,900 | 34,200 | 33,550 | 33,650 | 6,030,421 | 0 | 0 | 000660.KS |
2006-04-21T00:00:00 | 34,300 | 34,500 | 34,000 | 34,300 | 7,210,777 | 0 | 0 | 000660.KS |
2006-04-24T00:00:00 | 34,300 | 34,350 | 33,100 | 33,900 | 5,915,064 | 0 | 0 | 000660.KS |
2006-04-25T00:00:00 | 32,800 | 33,500 | 32,800 | 33,250 | 6,627,562 | 0 | 0 | 000660.KS |
2006-04-26T00:00:00 | 33,300 | 33,400 | 32,600 | 33,300 | 5,065,630 | 0 | 0 | 000660.KS |
2006-04-27T00:00:00 | 33,100 | 34,050 | 32,950 | 33,900 | 7,117,880 | 0 | 0 | 000660.KS |
2006-04-28T00:00:00 | 33,600 | 33,750 | 32,650 | 32,950 | 6,174,477 | 0 | 0 | 000660.KS |
2006-05-02T00:00:00 | 32,600 | 32,900 | 30,150 | 31,100 | 13,177,549 | 0 | 0 | 000660.KS |
2006-05-03T00:00:00 | 31,400 | 31,700 | 31,000 | 31,000 | 4,496,568 | 0 | 0 | 000660.KS |
2006-05-04T00:00:00 | 30,800 | 31,200 | 30,100 | 31,000 | 5,362,814 | 0 | 0 | 000660.KS |
2006-05-08T00:00:00 | 32,000 | 32,000 | 31,400 | 31,500 | 4,646,039 | 0 | 0 | 000660.KS |
2006-05-09T00:00:00 | 32,000 | 33,500 | 31,800 | 32,900 | 9,134,895 | 0 | 0 | 000660.KS |
2006-05-10T00:00:00 | 31,750 | 32,300 | 31,250 | 32,050 | 6,028,113 | 0 | 0 | 000660.KS |
2006-05-11T00:00:00 | 31,800 | 32,850 | 31,800 | 32,500 | 4,497,142 | 0 | 0 | 000660.KS |
2006-05-12T00:00:00 | 31,650 | 33,000 | 31,300 | 32,750 | 5,892,803 | 0 | 0 | 000660.KS |
2006-05-15T00:00:00 | 32,400 | 33,500 | 32,050 | 33,200 | 5,387,280 | 0 | 0 | 000660.KS |
2006-05-16T00:00:00 | 33,500 | 33,550 | 32,200 | 32,800 | 5,156,831 | 0 | 0 | 000660.KS |
2006-05-17T00:00:00 | 33,300 | 34,700 | 33,150 | 34,350 | 11,307,092 | 0 | 0 | 000660.KS |
2006-05-18T00:00:00 | 33,000 | 34,850 | 32,800 | 34,600 | 9,238,700 | 0 | 0 | 000660.KS |
2006-05-19T00:00:00 | 34,300 | 34,500 | 33,350 | 34,100 | 4,978,700 | 0 | 0 | 000660.KS |
2006-05-22T00:00:00 | 34,300 | 34,500 | 33,350 | 34,100 | 5,226,466 | 0 | 0 | 000660.KS |
2006-05-23T00:00:00 | 32,000 | 33,500 | 32,000 | 32,900 | 6,855,214 | 0 | 0 | 000660.KS |
2006-05-24T00:00:00 | 32,600 | 33,250 | 31,950 | 33,150 | 5,008,686 | 0 | 0 | 000660.KS |
2006-05-25T00:00:00 | 33,400 | 33,500 | 31,700 | 31,900 | 4,982,862 | 0 | 0 | 000660.KS |
2006-05-26T00:00:00 | 32,400 | 33,050 | 32,400 | 32,550 | 4,960,384 | 0 | 0 | 000660.KS |
2006-05-29T00:00:00 | 32,650 | 33,100 | 32,000 | 32,200 | 3,383,500 | 0 | 0 | 000660.KS |
2006-05-30T00:00:00 | 32,400 | 32,900 | 31,400 | 31,950 | 3,821,672 | 0 | 0 | 000660.KS |
2006-05-31T00:00:00 | 32,650 | 33,100 | 32,000 | 32,200 | 3,461,484 | 0 | 0 | 000660.KS |
2006-06-01T00:00:00 | 31,800 | 32,300 | 31,050 | 31,150 | 3,387,708 | 0 | 0 | 000660.KS |
2006-06-02T00:00:00 | 31,950 | 32,300 | 31,300 | 31,750 | 4,473,018 | 0 | 0 | 000660.KS |
2006-06-05T00:00:00 | 32,150 | 32,200 | 31,200 | 31,500 | 2,457,601 | 0 | 0 | 000660.KS |
2006-06-07T00:00:00 | 30,600 | 30,950 | 30,300 | 30,700 | 4,590,430 | 0 | 0 | 000660.KS |
2006-06-08T00:00:00 | 30,100 | 30,700 | 29,900 | 30,100 | 4,312,085 | 0 | 0 | 000660.KS |
2006-06-09T00:00:00 | 30,600 | 30,650 | 29,200 | 30,050 | 4,039,837 | 0 | 0 | 000660.KS |
2006-06-12T00:00:00 | 29,700 | 30,050 | 29,350 | 29,950 | 2,479,309 | 0 | 0 | 000660.KS |
2006-06-13T00:00:00 | 29,300 | 29,400 | 28,750 | 28,900 | 4,780,389 | 0 | 0 | 000660.KS |
2006-06-14T00:00:00 | 28,750 | 29,200 | 28,450 | 29,050 | 5,382,382 | 0 | 0 | 000660.KS |
2006-06-15T00:00:00 | 29,400 | 29,550 | 28,750 | 28,900 | 3,776,839 | 0 | 0 | 000660.KS |
2006-06-16T00:00:00 | 30,150 | 30,350 | 29,700 | 29,700 | 5,537,337 | 0 | 0 | 000660.KS |
2006-06-19T00:00:00 | 29,450 | 29,450 | 28,750 | 29,100 | 4,834,521 | 0 | 0 | 000660.KS |
2006-06-20T00:00:00 | 28,500 | 28,700 | 27,900 | 28,200 | 5,629,033 | 0 | 0 | 000660.KS |
2006-06-21T00:00:00 | 28,350 | 28,450 | 26,800 | 27,200 | 7,001,878 | 0 | 0 | 000660.KS |
2006-06-22T00:00:00 | 27,100 | 27,450 | 26,150 | 27,000 | 18,902,080 | 0 | 0 | 000660.KS |
2006-06-23T00:00:00 | 26,900 | 27,400 | 26,750 | 27,100 | 10,475,595 | 0 | 0 | 000660.KS |
2006-06-26T00:00:00 | 28,250 | 29,600 | 28,150 | 29,450 | 17,110,468 | 0 | 0 | 000660.KS |
2006-06-27T00:00:00 | 29,600 | 30,200 | 29,000 | 29,500 | 10,346,157 | 0 | 0 | 000660.KS |
2006-06-28T00:00:00 | 28,900 | 30,050 | 28,750 | 30,000 | 5,529,912 | 0 | 0 | 000660.KS |
2006-06-29T00:00:00 | 30,500 | 30,500 | 29,750 | 29,950 | 5,275,816 | 0 | 0 | 000660.KS |
2006-06-30T00:00:00 | 31,100 | 31,350 | 30,400 | 30,750 | 8,555,682 | 0 | 0 | 000660.KS |
2006-07-03T00:00:00 | 31,300 | 31,550 | 30,750 | 31,050 | 5,690,655 | 0 | 0 | 000660.KS |
2006-07-04T00:00:00 | 31,300 | 31,450 | 30,300 | 30,600 | 5,059,300 | 0 | 0 | 000660.KS |
2006-07-05T00:00:00 | 29,900 | 31,050 | 29,900 | 30,450 | 4,279,600 | 0 | 0 | 000660.KS |
2006-07-06T00:00:00 | 30,400 | 30,700 | 29,950 | 30,500 | 4,843,300 | 0 | 0 | 000660.KS |
2006-07-07T00:00:00 | 30,800 | 30,850 | 30,250 | 30,350 | 2,958,400 | 0 | 0 | 000660.KS |
2006-07-10T00:00:00 | 30,200 | 31,150 | 30,150 | 30,950 | 3,845,000 | 0 | 0 | 000660.KS |
2006-07-11T00:00:00 | 30,600 | 32,000 | 30,300 | 31,750 | 7,062,200 | 0 | 0 | 000660.KS |
2006-07-12T00:00:00 | 31,750 | 32,450 | 31,450 | 32,100 | 5,081,600 | 0 | 0 | 000660.KS |
2006-07-13T00:00:00 | 31,750 | 32,300 | 31,600 | 31,900 | 4,000,300 | 0 | 0 | 000660.KS |
2006-07-14T00:00:00 | 31,250 | 31,500 | 30,550 | 30,900 | 5,371,600 | 0 | 0 | 000660.KS |
2006-07-18T00:00:00 | 30,500 | 31,050 | 30,350 | 30,600 | 3,429,000 | 0 | 0 | 000660.KS |
2006-07-19T00:00:00 | 30,900 | 31,000 | 30,400 | 30,500 | 3,322,500 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.