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 |
|---|---|---|---|---|---|---|---|---|
2006-07-20T00:00:00 | 31,200 | 31,550 | 30,850 | 31,300 | 7,134,700 | 0 | 0 | 000660.KS |
2006-07-21T00:00:00 | 31,000 | 32,100 | 30,950 | 32,100 | 4,638,879 | 0 | 0 | 000660.KS |
2006-07-24T00:00:00 | 31,700 | 31,800 | 31,300 | 31,800 | 3,575,559 | 0 | 0 | 000660.KS |
2006-07-25T00:00:00 | 32,450 | 32,750 | 31,850 | 32,100 | 5,700,001 | 0 | 0 | 000660.KS |
2006-07-26T00:00:00 | 32,200 | 32,400 | 31,750 | 31,800 | 2,354,000 | 0 | 0 | 000660.KS |
2006-07-27T00:00:00 | 31,800 | 32,150 | 31,500 | 31,800 | 3,483,300 | 0 | 0 | 000660.KS |
2006-07-28T00:00:00 | 31,850 | 32,050 | 31,650 | 31,950 | 2,264,321 | 0 | 0 | 000660.KS |
2006-07-31T00:00:00 | 32,400 | 32,950 | 32,200 | 32,450 | 4,883,906 | 0 | 0 | 000660.KS |
2006-08-01T00:00:00 | 32,600 | 33,200 | 32,600 | 32,900 | 9,772,578 | 0 | 0 | 000660.KS |
2006-08-02T00:00:00 | 32,700 | 33,300 | 32,450 | 33,200 | 3,076,284 | 0 | 0 | 000660.KS |
2006-08-03T00:00:00 | 34,000 | 34,050 | 33,000 | 33,100 | 4,139,510 | 0 | 0 | 000660.KS |
2006-08-04T00:00:00 | 33,400 | 33,800 | 33,350 | 33,650 | 2,951,013 | 0 | 0 | 000660.KS |
2006-08-07T00:00:00 | 33,800 | 33,900 | 32,800 | 32,800 | 2,778,270 | 0 | 0 | 000660.KS |
2006-08-08T00:00:00 | 32,800 | 33,200 | 32,550 | 33,200 | 3,614,347 | 0 | 0 | 000660.KS |
2006-08-09T00:00:00 | 32,900 | 33,350 | 32,850 | 33,300 | 2,942,001 | 0 | 0 | 000660.KS |
2006-08-10T00:00:00 | 32,900 | 33,050 | 32,350 | 32,600 | 4,801,789 | 0 | 0 | 000660.KS |
2006-08-11T00:00:00 | 33,100 | 33,450 | 32,500 | 32,550 | 3,812,380 | 0 | 0 | 000660.KS |
2006-08-14T00:00:00 | 32,600 | 32,900 | 32,150 | 32,900 | 2,283,310 | 0 | 0 | 000660.KS |
2006-08-16T00:00:00 | 33,400 | 33,450 | 32,750 | 32,850 | 5,817,332 | 0 | 0 | 000660.KS |
2006-08-17T00:00:00 | 33,500 | 34,650 | 33,350 | 34,400 | 9,859,517 | 0 | 0 | 000660.KS |
2006-08-18T00:00:00 | 34,150 | 35,300 | 33,750 | 34,900 | 8,935,744 | 0 | 0 | 000660.KS |
2006-08-21T00:00:00 | 35,100 | 35,250 | 34,100 | 34,500 | 3,434,900 | 0 | 0 | 000660.KS |
2006-08-22T00:00:00 | 34,350 | 34,750 | 34,300 | 34,500 | 3,499,800 | 0 | 0 | 000660.KS |
2006-08-23T00:00:00 | 34,450 | 34,500 | 33,900 | 34,000 | 3,190,030 | 0 | 0 | 000660.KS |
2006-08-24T00:00:00 | 33,800 | 34,500 | 33,750 | 34,500 | 3,270,831 | 0 | 0 | 000660.KS |
2006-08-25T00:00:00 | 34,850 | 35,950 | 34,850 | 35,750 | 7,697,199 | 0 | 0 | 000660.KS |
2006-08-28T00:00:00 | 36,000 | 36,800 | 35,950 | 36,000 | 7,983,548 | 0 | 0 | 000660.KS |
2006-08-29T00:00:00 | 36,700 | 37,000 | 36,150 | 36,400 | 5,619,039 | 0 | 0 | 000660.KS |
2006-08-30T00:00:00 | 36,700 | 36,700 | 36,200 | 36,400 | 4,008,312 | 0 | 0 | 000660.KS |
2006-08-31T00:00:00 | 36,550 | 37,150 | 36,150 | 36,800 | 5,579,753 | 0 | 0 | 000660.KS |
2006-09-01T00:00:00 | 36,950 | 37,550 | 36,600 | 37,500 | 4,748,788 | 0 | 0 | 000660.KS |
2006-09-04T00:00:00 | 38,000 | 38,100 | 37,550 | 37,800 | 3,749,572 | 0 | 0 | 000660.KS |
2006-09-05T00:00:00 | 37,700 | 37,850 | 36,850 | 37,100 | 4,680,557 | 0 | 0 | 000660.KS |
2006-09-06T00:00:00 | 37,200 | 37,200 | 36,400 | 36,400 | 3,307,030 | 0 | 0 | 000660.KS |
2006-09-07T00:00:00 | 35,800 | 36,300 | 35,700 | 36,300 | 4,643,237 | 0 | 0 | 000660.KS |
2006-09-08T00:00:00 | 36,050 | 37,000 | 36,000 | 37,000 | 3,253,012 | 0 | 0 | 000660.KS |
2006-09-11T00:00:00 | 37,300 | 37,750 | 36,700 | 36,700 | 4,453,017 | 0 | 0 | 000660.KS |
2006-09-12T00:00:00 | 37,150 | 37,600 | 36,800 | 37,200 | 4,425,036 | 0 | 0 | 000660.KS |
2006-09-13T00:00:00 | 38,100 | 38,600 | 37,850 | 38,300 | 7,921,794 | 0 | 0 | 000660.KS |
2006-09-14T00:00:00 | 38,400 | 38,950 | 38,100 | 38,900 | 6,599,588 | 0 | 0 | 000660.KS |
2006-09-15T00:00:00 | 38,850 | 39,350 | 38,500 | 39,100 | 4,998,537 | 0 | 0 | 000660.KS |
2006-09-18T00:00:00 | 39,000 | 40,250 | 39,000 | 40,150 | 7,299,444 | 0 | 0 | 000660.KS |
2006-09-19T00:00:00 | 40,200 | 40,300 | 39,750 | 39,900 | 3,879,405 | 0 | 0 | 000660.KS |
2006-09-20T00:00:00 | 39,450 | 39,550 | 38,050 | 38,550 | 10,838,258 | 0 | 0 | 000660.KS |
2006-09-21T00:00:00 | 39,000 | 39,150 | 37,850 | 38,050 | 6,596,444 | 0 | 0 | 000660.KS |
2006-09-22T00:00:00 | 37,600 | 38,100 | 36,400 | 36,750 | 8,430,714 | 0 | 0 | 000660.KS |
2006-09-25T00:00:00 | 36,550 | 37,500 | 36,550 | 37,100 | 6,693,198 | 0 | 0 | 000660.KS |
2006-09-26T00:00:00 | 37,400 | 37,450 | 36,050 | 36,200 | 6,536,446 | 0 | 0 | 000660.KS |
2006-09-27T00:00:00 | 37,000 | 37,100 | 36,250 | 36,500 | 6,742,714 | 0 | 0 | 000660.KS |
2006-09-28T00:00:00 | 36,600 | 37,450 | 36,600 | 37,000 | 5,362,142 | 0 | 0 | 000660.KS |
2006-09-29T00:00:00 | 37,200 | 37,650 | 36,900 | 37,450 | 3,879,665 | 0 | 0 | 000660.KS |
2006-10-02T00:00:00 | 37,450 | 37,700 | 37,000 | 37,050 | 2,638,826 | 0 | 0 | 000660.KS |
2006-10-04T00:00:00 | 36,800 | 37,450 | 36,100 | 36,600 | 4,897,350 | 0 | 0 | 000660.KS |
2006-10-09T00:00:00 | 36,300 | 36,750 | 34,100 | 34,750 | 9,487,183 | 0 | 0 | 000660.KS |
2006-10-10T00:00:00 | 34,800 | 35,550 | 34,800 | 35,050 | 6,030,713 | 0 | 0 | 000660.KS |
2006-10-11T00:00:00 | 34,700 | 35,350 | 34,350 | 35,150 | 4,916,131 | 0 | 0 | 000660.KS |
2006-10-12T00:00:00 | 35,200 | 35,900 | 34,850 | 35,900 | 4,050,543 | 0 | 0 | 000660.KS |
2006-10-13T00:00:00 | 36,600 | 37,300 | 36,400 | 37,300 | 5,175,251 | 0 | 0 | 000660.KS |
2006-10-16T00:00:00 | 37,700 | 38,150 | 37,150 | 37,250 | 5,403,819 | 0 | 0 | 000660.KS |
2006-10-17T00:00:00 | 37,500 | 37,600 | 36,550 | 37,300 | 4,272,956 | 0 | 0 | 000660.KS |
2006-10-18T00:00:00 | 36,950 | 37,450 | 36,450 | 37,350 | 3,868,978 | 0 | 0 | 000660.KS |
2006-10-19T00:00:00 | 37,100 | 37,450 | 36,200 | 36,200 | 4,723,708 | 0 | 0 | 000660.KS |
2006-10-20T00:00:00 | 36,200 | 36,450 | 35,900 | 36,100 | 6,110,405 | 0 | 0 | 000660.KS |
2006-10-23T00:00:00 | 36,150 | 36,600 | 35,750 | 36,100 | 5,707,334 | 0 | 0 | 000660.KS |
2006-10-24T00:00:00 | 36,400 | 36,800 | 35,800 | 36,000 | 5,780,357 | 0 | 0 | 000660.KS |
2006-10-25T00:00:00 | 35,700 | 35,800 | 34,950 | 35,350 | 7,837,200 | 0 | 0 | 000660.KS |
2006-10-26T00:00:00 | 35,700 | 35,900 | 35,050 | 35,550 | 7,290,500 | 0 | 0 | 000660.KS |
2006-10-27T00:00:00 | 35,700 | 35,800 | 33,900 | 34,350 | 11,439,427 | 0 | 0 | 000660.KS |
2006-10-30T00:00:00 | 33,700 | 33,900 | 33,200 | 33,300 | 8,110,194 | 0 | 0 | 000660.KS |
2006-10-31T00:00:00 | 33,450 | 34,200 | 33,100 | 34,200 | 5,918,013 | 0 | 0 | 000660.KS |
2006-11-01T00:00:00 | 34,300 | 34,450 | 34,050 | 34,050 | 4,500,012 | 0 | 0 | 000660.KS |
2006-11-02T00:00:00 | 33,850 | 34,850 | 33,800 | 34,800 | 5,600,999 | 0 | 0 | 000660.KS |
2006-11-03T00:00:00 | 34,750 | 34,800 | 33,600 | 33,700 | 6,289,428 | 0 | 0 | 000660.KS |
2006-11-06T00:00:00 | 33,500 | 33,900 | 33,050 | 33,650 | 4,718,196 | 0 | 0 | 000660.KS |
2006-11-07T00:00:00 | 34,150 | 34,350 | 33,800 | 34,000 | 4,629,830 | 0 | 0 | 000660.KS |
2006-11-08T00:00:00 | 34,550 | 35,200 | 34,500 | 34,500 | 5,649,419 | 0 | 0 | 000660.KS |
2006-11-09T00:00:00 | 34,700 | 34,950 | 34,100 | 34,700 | 4,721,786 | 0 | 0 | 000660.KS |
2006-11-10T00:00:00 | 34,350 | 34,650 | 34,150 | 34,200 | 3,184,885 | 0 | 0 | 000660.KS |
2006-11-13T00:00:00 | 34,450 | 35,200 | 34,450 | 35,100 | 4,924,904 | 0 | 0 | 000660.KS |
2006-11-14T00:00:00 | 35,600 | 36,050 | 35,350 | 35,400 | 5,355,096 | 0 | 0 | 000660.KS |
2006-11-15T00:00:00 | 36,050 | 36,200 | 35,750 | 36,000 | 4,885,944 | 0 | 0 | 000660.KS |
2006-11-16T00:00:00 | 36,300 | 36,350 | 35,550 | 35,600 | 3,737,627 | 0 | 0 | 000660.KS |
2006-11-17T00:00:00 | 35,600 | 35,900 | 35,450 | 35,850 | 2,590,574 | 0 | 0 | 000660.KS |
2006-11-20T00:00:00 | 35,850 | 35,950 | 34,900 | 35,000 | 3,473,368 | 0 | 0 | 000660.KS |
2006-11-21T00:00:00 | 34,900 | 35,300 | 34,750 | 34,950 | 2,328,910 | 0 | 0 | 000660.KS |
2006-11-22T00:00:00 | 34,950 | 35,800 | 34,950 | 35,750 | 3,459,669 | 0 | 0 | 000660.KS |
2006-11-23T00:00:00 | 35,900 | 35,950 | 35,400 | 35,600 | 2,666,078 | 0 | 0 | 000660.KS |
2006-11-24T00:00:00 | 35,550 | 35,650 | 35,000 | 35,650 | 2,390,727 | 0 | 0 | 000660.KS |
2006-11-27T00:00:00 | 35,500 | 35,600 | 35,000 | 35,400 | 3,022,008 | 0 | 0 | 000660.KS |
2006-11-28T00:00:00 | 34,600 | 35,100 | 34,600 | 34,800 | 2,753,874 | 0 | 0 | 000660.KS |
2006-11-29T00:00:00 | 34,950 | 35,250 | 34,900 | 35,150 | 2,079,848 | 0 | 0 | 000660.KS |
2006-11-30T00:00:00 | 35,600 | 35,850 | 35,300 | 35,400 | 2,397,109 | 0 | 0 | 000660.KS |
2006-12-01T00:00:00 | 35,450 | 36,100 | 35,150 | 36,050 | 3,048,496 | 0 | 0 | 000660.KS |
2006-12-04T00:00:00 | 35,900 | 36,750 | 35,800 | 36,450 | 4,268,006 | 0 | 0 | 000660.KS |
2006-12-05T00:00:00 | 36,950 | 37,500 | 36,550 | 36,550 | 5,162,364 | 0 | 0 | 000660.KS |
2006-12-06T00:00:00 | 36,950 | 36,950 | 35,750 | 36,400 | 3,621,729 | 0 | 0 | 000660.KS |
2006-12-07T00:00:00 | 36,250 | 36,600 | 36,150 | 36,300 | 2,247,546 | 0 | 0 | 000660.KS |
2006-12-08T00:00:00 | 35,800 | 35,850 | 34,900 | 34,900 | 4,970,028 | 0 | 0 | 000660.KS |
2006-12-11T00:00:00 | 35,000 | 35,550 | 34,950 | 35,350 | 3,018,348 | 0 | 0 | 000660.KS |
2006-12-12T00:00:00 | 35,250 | 35,350 | 34,400 | 34,600 | 3,532,810 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.