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 |
|---|---|---|---|---|---|---|---|---|
2006-12-13T00:00:00 | 34,500 | 35,100 | 34,400 | 34,850 | 3,014,886 | 0 | 0 | 000660.KS |
2006-12-14T00:00:00 | 34,850 | 35,900 | 34,700 | 35,800 | 5,763,226 | 0 | 0 | 000660.KS |
2006-12-15T00:00:00 | 35,950 | 36,600 | 35,800 | 36,200 | 3,812,909 | 0 | 0 | 000660.KS |
2006-12-18T00:00:00 | 36,500 | 36,800 | 36,050 | 36,450 | 2,817,132 | 0 | 0 | 000660.KS |
2006-12-19T00:00:00 | 36,500 | 36,600 | 35,850 | 35,850 | 2,358,841 | 0 | 0 | 000660.KS |
2006-12-20T00:00:00 | 36,100 | 36,600 | 36,000 | 36,500 | 2,571,957 | 0 | 0 | 000660.KS |
2006-12-21T00:00:00 | 36,600 | 36,750 | 36,150 | 36,150 | 2,119,546 | 0 | 0 | 000660.KS |
2006-12-22T00:00:00 | 36,050 | 36,400 | 35,900 | 36,200 | 2,266,479 | 0 | 0 | 000660.KS |
2006-12-26T00:00:00 | 36,000 | 36,100 | 35,350 | 35,750 | 2,544,528 | 0 | 0 | 000660.KS |
2006-12-27T00:00:00 | 36,000 | 36,400 | 35,800 | 36,350 | 1,949,176 | 850 | 0 | 000660.KS |
2006-12-28T00:00:00 | 36,800 | 36,800 | 36,400 | 36,500 | 2,471,070 | 0 | 0 | 000660.KS |
2007-01-02T00:00:00 | 36,900 | 37,550 | 36,700 | 37,450 | 4,438,841 | 0 | 0 | 000660.KS |
2007-01-03T00:00:00 | 37,550 | 37,700 | 36,950 | 37,050 | 3,625,448 | 0 | 0 | 000660.KS |
2007-01-04T00:00:00 | 37,100 | 37,550 | 36,850 | 37,100 | 4,410,444 | 0 | 0 | 000660.KS |
2007-01-05T00:00:00 | 37,400 | 37,550 | 36,400 | 37,450 | 5,912,841 | 0 | 0 | 000660.KS |
2007-01-08T00:00:00 | 37,200 | 37,350 | 36,500 | 36,700 | 3,436,188 | 0 | 0 | 000660.KS |
2007-01-09T00:00:00 | 36,750 | 37,100 | 36,500 | 36,650 | 2,737,071 | 0 | 0 | 000660.KS |
2007-01-10T00:00:00 | 37,000 | 37,100 | 36,100 | 36,500 | 4,068,429 | 0 | 0 | 000660.KS |
2007-01-11T00:00:00 | 36,850 | 36,950 | 36,100 | 36,300 | 5,255,318 | 0 | 0 | 000660.KS |
2007-01-12T00:00:00 | 36,450 | 36,550 | 35,600 | 36,400 | 5,912,235 | 0 | 0 | 000660.KS |
2007-01-15T00:00:00 | 36,500 | 37,000 | 36,350 | 36,500 | 3,382,575 | 0 | 0 | 000660.KS |
2007-01-16T00:00:00 | 36,400 | 36,500 | 35,650 | 35,850 | 3,723,261 | 0 | 0 | 000660.KS |
2007-01-17T00:00:00 | 35,800 | 35,800 | 34,250 | 34,250 | 7,921,034 | 0 | 0 | 000660.KS |
2007-01-18T00:00:00 | 34,150 | 34,350 | 33,700 | 34,000 | 5,698,619 | 0 | 0 | 000660.KS |
2007-01-19T00:00:00 | 33,100 | 33,250 | 31,850 | 32,150 | 10,987,085 | 0 | 0 | 000660.KS |
2007-01-22T00:00:00 | 32,250 | 33,200 | 32,200 | 32,900 | 5,248,127 | 0 | 0 | 000660.KS |
2007-01-23T00:00:00 | 32,550 | 33,300 | 32,500 | 32,650 | 3,365,091 | 0 | 0 | 000660.KS |
2007-01-24T00:00:00 | 32,750 | 33,950 | 32,750 | 33,900 | 3,656,330 | 0 | 0 | 000660.KS |
2007-01-25T00:00:00 | 34,300 | 34,350 | 33,500 | 33,600 | 2,286,870 | 0 | 0 | 000660.KS |
2007-01-26T00:00:00 | 33,100 | 33,250 | 32,450 | 33,050 | 4,348,101 | 0 | 0 | 000660.KS |
2007-01-29T00:00:00 | 33,100 | 33,250 | 31,550 | 31,550 | 9,057,911 | 0 | 0 | 000660.KS |
2007-01-30T00:00:00 | 31,500 | 31,950 | 31,100 | 31,950 | 6,686,603 | 0 | 0 | 000660.KS |
2007-01-31T00:00:00 | 32,600 | 32,700 | 31,000 | 31,200 | 7,786,100 | 0 | 0 | 000660.KS |
2007-02-01T00:00:00 | 31,200 | 31,550 | 30,750 | 31,150 | 8,183,670 | 0 | 0 | 000660.KS |
2007-02-02T00:00:00 | 31,300 | 32,250 | 31,250 | 32,150 | 7,717,789 | 0 | 0 | 000660.KS |
2007-02-05T00:00:00 | 32,400 | 32,700 | 32,200 | 32,550 | 5,205,451 | 0 | 0 | 000660.KS |
2007-02-06T00:00:00 | 32,600 | 32,650 | 31,950 | 32,250 | 5,770,431 | 0 | 0 | 000660.KS |
2007-02-07T00:00:00 | 32,250 | 32,550 | 31,750 | 32,100 | 5,169,719 | 0 | 0 | 000660.KS |
2007-02-08T00:00:00 | 32,350 | 32,500 | 31,450 | 31,700 | 5,318,148 | 0 | 0 | 000660.KS |
2007-02-09T00:00:00 | 31,550 | 32,000 | 31,350 | 31,650 | 4,432,259 | 0 | 0 | 000660.KS |
2007-02-12T00:00:00 | 30,900 | 31,100 | 30,250 | 30,800 | 7,590,061 | 0 | 0 | 000660.KS |
2007-02-13T00:00:00 | 30,600 | 31,200 | 30,550 | 30,850 | 3,706,400 | 0 | 0 | 000660.KS |
2007-02-14T00:00:00 | 31,150 | 31,300 | 30,900 | 31,100 | 4,785,225 | 0 | 0 | 000660.KS |
2007-02-15T00:00:00 | 31,850 | 32,000 | 31,300 | 31,350 | 4,176,890 | 0 | 0 | 000660.KS |
2007-02-16T00:00:00 | 31,500 | 32,000 | 31,100 | 31,950 | 5,529,891 | 0 | 0 | 000660.KS |
2007-02-20T00:00:00 | 32,000 | 32,100 | 31,500 | 32,100 | 4,056,907 | 0 | 0 | 000660.KS |
2007-02-21T00:00:00 | 32,350 | 33,100 | 32,300 | 32,850 | 7,745,077 | 0 | 0 | 000660.KS |
2007-02-22T00:00:00 | 32,750 | 33,100 | 32,550 | 32,550 | 4,430,100 | 0 | 0 | 000660.KS |
2007-02-23T00:00:00 | 32,800 | 33,000 | 31,900 | 32,250 | 5,903,588 | 0 | 0 | 000660.KS |
2007-02-26T00:00:00 | 32,300 | 32,750 | 31,900 | 32,600 | 4,022,813 | 0 | 0 | 000660.KS |
2007-02-27T00:00:00 | 32,450 | 32,450 | 31,700 | 31,950 | 4,572,140 | 0 | 0 | 000660.KS |
2007-02-28T00:00:00 | 30,500 | 31,350 | 30,350 | 31,150 | 7,916,300 | 0 | 0 | 000660.KS |
2007-03-01T00:00:00 | 31,150 | 31,150 | 31,150 | 31,150 | 0 | 0 | 0 | 000660.KS |
2007-03-05T00:00:00 | 31,050 | 32,200 | 31,050 | 31,600 | 4,503,565 | 0 | 0 | 000660.KS |
2007-03-06T00:00:00 | 31,950 | 32,200 | 31,850 | 32,200 | 3,650,155 | 0 | 0 | 000660.KS |
2007-03-07T00:00:00 | 32,350 | 32,550 | 31,600 | 32,050 | 3,874,191 | 0 | 0 | 000660.KS |
2007-03-08T00:00:00 | 32,000 | 32,700 | 31,800 | 32,400 | 4,572,600 | 0 | 0 | 000660.KS |
2007-03-09T00:00:00 | 32,900 | 33,000 | 32,300 | 32,500 | 4,005,339 | 0 | 0 | 000660.KS |
2007-03-12T00:00:00 | 32,750 | 33,150 | 32,550 | 33,050 | 4,603,008 | 0 | 0 | 000660.KS |
2007-03-13T00:00:00 | 32,900 | 33,000 | 32,300 | 32,350 | 4,437,223 | 0 | 0 | 000660.KS |
2007-03-14T00:00:00 | 31,700 | 31,900 | 31,350 | 31,800 | 4,800,882 | 0 | 0 | 000660.KS |
2007-03-15T00:00:00 | 32,150 | 32,350 | 31,850 | 31,900 | 2,777,622 | 0 | 0 | 000660.KS |
2007-03-16T00:00:00 | 31,900 | 32,050 | 31,600 | 31,650 | 2,987,941 | 0 | 0 | 000660.KS |
2007-03-19T00:00:00 | 31,500 | 31,850 | 31,300 | 31,700 | 4,116,630 | 0 | 0 | 000660.KS |
2007-03-20T00:00:00 | 31,500 | 31,850 | 31,300 | 31,400 | 6,007,164 | 0 | 0 | 000660.KS |
2007-03-21T00:00:00 | 31,650 | 32,300 | 31,600 | 31,900 | 6,900,244 | 0 | 0 | 000660.KS |
2007-03-22T00:00:00 | 32,550 | 33,050 | 32,350 | 32,750 | 8,583,200 | 0 | 0 | 000660.KS |
2007-03-23T00:00:00 | 32,900 | 33,100 | 32,500 | 32,550 | 4,131,885 | 0 | 0 | 000660.KS |
2007-03-26T00:00:00 | 32,800 | 33,050 | 32,650 | 32,800 | 4,129,450 | 0 | 0 | 000660.KS |
2007-03-27T00:00:00 | 32,750 | 32,800 | 32,450 | 32,600 | 2,353,614 | 0 | 0 | 000660.KS |
2007-03-28T00:00:00 | 32,500 | 33,300 | 32,450 | 32,500 | 4,221,140 | 0 | 0 | 000660.KS |
2007-03-29T00:00:00 | 32,300 | 32,500 | 31,850 | 32,400 | 4,239,393 | 0 | 0 | 000660.KS |
2007-03-30T00:00:00 | 32,400 | 32,750 | 32,300 | 32,400 | 3,112,160 | 0 | 0 | 000660.KS |
2007-04-02T00:00:00 | 32,750 | 32,800 | 32,300 | 32,350 | 3,333,963 | 0 | 0 | 000660.KS |
2007-04-03T00:00:00 | 32,400 | 33,350 | 32,300 | 33,100 | 6,493,707 | 0 | 0 | 000660.KS |
2007-04-04T00:00:00 | 33,500 | 34,050 | 33,400 | 33,800 | 7,654,806 | 0 | 0 | 000660.KS |
2007-04-05T00:00:00 | 34,050 | 34,200 | 33,750 | 33,750 | 3,983,978 | 0 | 0 | 000660.KS |
2007-04-06T00:00:00 | 34,000 | 34,050 | 33,300 | 33,400 | 3,160,861 | 0 | 0 | 000660.KS |
2007-04-09T00:00:00 | 33,400 | 33,600 | 32,900 | 33,200 | 3,773,099 | 0 | 0 | 000660.KS |
2007-04-10T00:00:00 | 33,000 | 33,800 | 32,850 | 33,400 | 5,332,747 | 0 | 0 | 000660.KS |
2007-04-11T00:00:00 | 33,650 | 34,650 | 33,600 | 34,200 | 8,008,720 | 0 | 0 | 000660.KS |
2007-04-12T00:00:00 | 34,150 | 34,400 | 33,800 | 34,100 | 4,174,016 | 0 | 0 | 000660.KS |
2007-04-13T00:00:00 | 34,350 | 34,650 | 33,850 | 34,100 | 4,626,449 | 0 | 0 | 000660.KS |
2007-04-16T00:00:00 | 34,050 | 34,100 | 33,500 | 33,650 | 5,968,063 | 0 | 0 | 000660.KS |
2007-04-17T00:00:00 | 33,850 | 33,900 | 33,350 | 33,550 | 5,648,600 | 0 | 0 | 000660.KS |
2007-04-18T00:00:00 | 33,500 | 33,550 | 33,050 | 33,200 | 5,546,126 | 0 | 0 | 000660.KS |
2007-04-19T00:00:00 | 33,300 | 33,350 | 31,750 | 32,200 | 13,135,781 | 0 | 0 | 000660.KS |
2007-04-20T00:00:00 | 32,250 | 32,600 | 32,000 | 32,350 | 5,839,748 | 0 | 0 | 000660.KS |
2007-04-23T00:00:00 | 32,700 | 33,100 | 32,300 | 32,350 | 5,696,747 | 0 | 0 | 000660.KS |
2007-04-24T00:00:00 | 32,150 | 32,200 | 31,500 | 31,750 | 7,995,396 | 0 | 0 | 000660.KS |
2007-04-25T00:00:00 | 32,250 | 32,400 | 31,300 | 32,200 | 7,662,800 | 0 | 0 | 000660.KS |
2007-04-26T00:00:00 | 32,300 | 32,750 | 31,850 | 32,200 | 6,446,199 | 0 | 0 | 000660.KS |
2007-04-27T00:00:00 | 32,000 | 32,450 | 31,700 | 32,050 | 4,749,691 | 0 | 0 | 000660.KS |
2007-04-30T00:00:00 | 31,900 | 32,200 | 31,800 | 32,050 | 2,193,274 | 0 | 0 | 000660.KS |
2007-05-02T00:00:00 | 32,450 | 32,450 | 31,750 | 32,000 | 3,643,420 | 0 | 0 | 000660.KS |
2007-05-03T00:00:00 | 32,200 | 32,350 | 31,850 | 31,850 | 3,307,683 | 0 | 0 | 000660.KS |
2007-05-04T00:00:00 | 31,900 | 32,300 | 31,750 | 31,850 | 3,223,554 | 0 | 0 | 000660.KS |
2007-05-07T00:00:00 | 32,100 | 33,550 | 32,050 | 33,300 | 10,312,955 | 0 | 0 | 000660.KS |
2007-05-08T00:00:00 | 33,300 | 33,400 | 32,500 | 32,700 | 4,523,488 | 0 | 0 | 000660.KS |
2007-05-09T00:00:00 | 32,500 | 32,600 | 32,050 | 32,550 | 4,038,513 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.