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 |
|---|---|---|---|---|---|---|---|---|
2007-05-10T00:00:00 | 32,900 | 32,950 | 31,850 | 32,000 | 6,832,181 | 0 | 0 | 000660.KS |
2007-05-11T00:00:00 | 31,700 | 31,800 | 31,400 | 31,700 | 4,464,540 | 0 | 0 | 000660.KS |
2007-05-14T00:00:00 | 31,800 | 31,950 | 31,150 | 31,450 | 4,931,328 | 0 | 0 | 000660.KS |
2007-05-15T00:00:00 | 31,350 | 31,750 | 31,150 | 31,550 | 3,176,004 | 0 | 0 | 000660.KS |
2007-05-16T00:00:00 | 31,300 | 31,500 | 30,550 | 30,800 | 6,746,900 | 0 | 0 | 000660.KS |
2007-05-17T00:00:00 | 30,800 | 30,800 | 30,000 | 30,250 | 8,666,679 | 0 | 0 | 000660.KS |
2007-05-18T00:00:00 | 29,600 | 29,650 | 28,950 | 29,300 | 12,476,719 | 0 | 0 | 000660.KS |
2007-05-21T00:00:00 | 28,800 | 29,750 | 28,700 | 29,150 | 6,855,853 | 0 | 0 | 000660.KS |
2007-05-22T00:00:00 | 29,350 | 29,750 | 28,500 | 29,400 | 9,477,332 | 0 | 0 | 000660.KS |
2007-05-23T00:00:00 | 29,450 | 30,100 | 29,100 | 29,450 | 5,998,034 | 0 | 0 | 000660.KS |
2007-05-25T00:00:00 | 29,150 | 30,150 | 29,100 | 29,900 | 5,379,926 | 0 | 0 | 000660.KS |
2007-05-28T00:00:00 | 30,050 | 30,050 | 29,100 | 29,350 | 5,449,928 | 0 | 0 | 000660.KS |
2007-05-29T00:00:00 | 29,350 | 29,400 | 28,350 | 28,650 | 9,365,372 | 0 | 0 | 000660.KS |
2007-05-30T00:00:00 | 28,550 | 28,650 | 27,700 | 28,250 | 7,569,606 | 0 | 0 | 000660.KS |
2007-05-31T00:00:00 | 28,550 | 28,900 | 28,250 | 28,750 | 6,161,738 | 0 | 0 | 000660.KS |
2007-06-01T00:00:00 | 29,900 | 30,800 | 29,750 | 30,300 | 15,433,445 | 0 | 0 | 000660.KS |
2007-06-04T00:00:00 | 30,900 | 31,350 | 30,400 | 30,500 | 9,815,586 | 0 | 0 | 000660.KS |
2007-06-05T00:00:00 | 30,800 | 31,600 | 30,650 | 30,800 | 6,665,324 | 0 | 0 | 000660.KS |
2007-06-07T00:00:00 | 30,350 | 31,250 | 30,300 | 30,900 | 5,124,594 | 0 | 0 | 000660.KS |
2007-06-08T00:00:00 | 30,650 | 31,800 | 30,300 | 31,550 | 8,611,266 | 0 | 0 | 000660.KS |
2007-06-11T00:00:00 | 32,250 | 32,500 | 31,800 | 32,000 | 7,402,322 | 0 | 0 | 000660.KS |
2007-06-12T00:00:00 | 31,500 | 31,950 | 31,000 | 31,450 | 5,688,974 | 0 | 0 | 000660.KS |
2007-06-13T00:00:00 | 31,050 | 31,200 | 30,300 | 30,850 | 5,747,647 | 0 | 0 | 000660.KS |
2007-06-14T00:00:00 | 31,200 | 31,300 | 30,550 | 30,900 | 5,828,082 | 0 | 0 | 000660.KS |
2007-06-15T00:00:00 | 31,000 | 31,000 | 30,300 | 30,600 | 6,227,967 | 0 | 0 | 000660.KS |
2007-06-18T00:00:00 | 30,850 | 32,100 | 30,650 | 31,850 | 11,729,939 | 0 | 0 | 000660.KS |
2007-06-19T00:00:00 | 32,500 | 32,800 | 31,950 | 32,150 | 9,350,751 | 0 | 0 | 000660.KS |
2007-06-20T00:00:00 | 32,700 | 32,950 | 32,100 | 32,150 | 8,060,920 | 0 | 0 | 000660.KS |
2007-06-21T00:00:00 | 33,450 | 34,500 | 33,150 | 34,500 | 18,845,308 | 0 | 0 | 000660.KS |
2007-06-22T00:00:00 | 35,200 | 35,350 | 33,700 | 34,700 | 14,047,924 | 0 | 0 | 000660.KS |
2007-06-25T00:00:00 | 34,200 | 34,650 | 33,550 | 33,700 | 7,028,284 | 0 | 0 | 000660.KS |
2007-06-26T00:00:00 | 34,150 | 34,350 | 32,950 | 34,050 | 6,743,839 | 0 | 0 | 000660.KS |
2007-06-27T00:00:00 | 34,100 | 34,150 | 33,350 | 33,500 | 4,255,969 | 0 | 0 | 000660.KS |
2007-06-28T00:00:00 | 34,200 | 34,350 | 33,600 | 33,900 | 4,400,397 | 0 | 0 | 000660.KS |
2007-06-29T00:00:00 | 34,000 | 34,800 | 33,350 | 33,350 | 5,343,800 | 0 | 0 | 000660.KS |
2007-07-02T00:00:00 | 33,000 | 33,550 | 32,550 | 33,400 | 4,268,886 | 0 | 0 | 000660.KS |
2007-07-03T00:00:00 | 33,850 | 34,050 | 33,500 | 33,500 | 3,954,565 | 0 | 0 | 000660.KS |
2007-07-04T00:00:00 | 34,200 | 35,000 | 34,150 | 34,950 | 9,822,228 | 0 | 0 | 000660.KS |
2007-07-05T00:00:00 | 35,200 | 36,850 | 35,100 | 35,900 | 13,703,732 | 0 | 0 | 000660.KS |
2007-07-06T00:00:00 | 36,950 | 37,700 | 36,550 | 37,600 | 12,637,910 | 0 | 0 | 000660.KS |
2007-07-09T00:00:00 | 38,250 | 38,650 | 36,800 | 37,400 | 10,001,749 | 0 | 0 | 000660.KS |
2007-07-10T00:00:00 | 37,800 | 38,050 | 36,900 | 37,700 | 5,585,871 | 0 | 0 | 000660.KS |
2007-07-11T00:00:00 | 37,300 | 38,800 | 37,200 | 38,200 | 7,312,966 | 0 | 0 | 000660.KS |
2007-07-12T00:00:00 | 38,650 | 39,350 | 38,550 | 38,800 | 6,062,962 | 0 | 0 | 000660.KS |
2007-07-13T00:00:00 | 39,650 | 39,700 | 38,550 | 39,100 | 7,064,650 | 0 | 0 | 000660.KS |
2007-07-16T00:00:00 | 38,850 | 38,850 | 37,550 | 37,550 | 5,778,636 | 0 | 0 | 000660.KS |
2007-07-18T00:00:00 | 38,100 | 38,450 | 37,450 | 37,700 | 4,580,700 | 0 | 0 | 000660.KS |
2007-07-19T00:00:00 | 37,700 | 38,050 | 37,200 | 37,550 | 3,350,177 | 0 | 0 | 000660.KS |
2007-07-20T00:00:00 | 38,000 | 39,200 | 37,750 | 39,200 | 6,008,139 | 0 | 0 | 000660.KS |
2007-07-23T00:00:00 | 39,000 | 40,000 | 38,950 | 39,200 | 5,066,982 | 0 | 0 | 000660.KS |
2007-07-24T00:00:00 | 39,700 | 39,850 | 38,850 | 39,000 | 4,053,341 | 0 | 0 | 000660.KS |
2007-07-25T00:00:00 | 38,400 | 39,150 | 37,850 | 38,300 | 4,579,628 | 0 | 0 | 000660.KS |
2007-07-26T00:00:00 | 38,500 | 39,000 | 37,350 | 37,400 | 4,975,523 | 0 | 0 | 000660.KS |
2007-07-27T00:00:00 | 37,200 | 38,100 | 36,350 | 36,350 | 8,138,128 | 0 | 0 | 000660.KS |
2007-07-30T00:00:00 | 36,450 | 37,150 | 36,100 | 36,950 | 4,105,438 | 0 | 0 | 000660.KS |
2007-07-31T00:00:00 | 37,450 | 38,000 | 37,050 | 37,600 | 3,762,650 | 0 | 0 | 000660.KS |
2007-08-01T00:00:00 | 36,900 | 37,100 | 34,650 | 35,300 | 7,216,105 | 0 | 0 | 000660.KS |
2007-08-02T00:00:00 | 35,800 | 36,350 | 35,000 | 35,800 | 4,686,778 | 0 | 0 | 000660.KS |
2007-08-03T00:00:00 | 36,350 | 37,550 | 35,900 | 37,100 | 4,779,523 | 0 | 0 | 000660.KS |
2007-08-06T00:00:00 | 37,650 | 38,150 | 36,950 | 37,350 | 6,559,845 | 0 | 0 | 000660.KS |
2007-08-07T00:00:00 | 38,150 | 38,150 | 36,800 | 37,100 | 2,590,020 | 0 | 0 | 000660.KS |
2007-08-08T00:00:00 | 37,350 | 37,650 | 36,950 | 37,650 | 2,787,643 | 0 | 0 | 000660.KS |
2007-08-09T00:00:00 | 38,250 | 39,100 | 38,200 | 38,700 | 6,014,002 | 0 | 0 | 000660.KS |
2007-08-10T00:00:00 | 37,950 | 38,550 | 37,050 | 37,300 | 6,148,580 | 0 | 0 | 000660.KS |
2007-08-13T00:00:00 | 37,950 | 39,000 | 37,500 | 39,000 | 5,732,127 | 0 | 0 | 000660.KS |
2007-08-14T00:00:00 | 38,800 | 39,500 | 38,250 | 38,400 | 4,686,175 | 0 | 0 | 000660.KS |
2007-08-16T00:00:00 | 36,800 | 37,100 | 35,850 | 36,550 | 7,972,490 | 0 | 0 | 000660.KS |
2007-08-17T00:00:00 | 37,300 | 37,300 | 35,000 | 35,300 | 5,098,790 | 0 | 0 | 000660.KS |
2007-08-20T00:00:00 | 36,600 | 36,900 | 36,250 | 36,750 | 4,153,220 | 0 | 0 | 000660.KS |
2007-08-21T00:00:00 | 36,550 | 36,900 | 35,850 | 35,950 | 3,603,886 | 0 | 0 | 000660.KS |
2007-08-22T00:00:00 | 35,850 | 37,200 | 35,650 | 36,750 | 4,169,620 | 0 | 0 | 000660.KS |
2007-08-23T00:00:00 | 37,450 | 37,700 | 36,550 | 36,700 | 4,023,192 | 0 | 0 | 000660.KS |
2007-08-24T00:00:00 | 36,400 | 36,450 | 35,150 | 35,550 | 7,036,301 | 0 | 0 | 000660.KS |
2007-08-27T00:00:00 | 35,900 | 36,000 | 33,900 | 34,350 | 9,563,374 | 0 | 0 | 000660.KS |
2007-08-28T00:00:00 | 33,750 | 33,850 | 32,500 | 33,200 | 10,770,631 | 0 | 0 | 000660.KS |
2007-08-29T00:00:00 | 31,550 | 32,700 | 31,550 | 32,700 | 7,808,173 | 0 | 0 | 000660.KS |
2007-08-30T00:00:00 | 33,550 | 34,200 | 33,500 | 33,550 | 7,173,559 | 0 | 0 | 000660.KS |
2007-08-31T00:00:00 | 33,550 | 33,950 | 33,000 | 33,750 | 6,283,061 | 0 | 0 | 000660.KS |
2007-09-03T00:00:00 | 33,900 | 33,900 | 32,750 | 33,000 | 5,607,944 | 0 | 0 | 000660.KS |
2007-09-04T00:00:00 | 32,850 | 33,100 | 32,350 | 32,600 | 5,397,346 | 0 | 0 | 000660.KS |
2007-09-05T00:00:00 | 33,150 | 33,800 | 32,800 | 32,800 | 6,786,303 | 0 | 0 | 000660.KS |
2007-09-06T00:00:00 | 32,400 | 32,800 | 31,600 | 32,050 | 9,870,563 | 0 | 0 | 000660.KS |
2007-09-07T00:00:00 | 31,950 | 31,950 | 30,700 | 31,000 | 9,907,081 | 0 | 0 | 000660.KS |
2007-09-10T00:00:00 | 30,350 | 31,500 | 30,200 | 31,150 | 6,532,200 | 0 | 0 | 000660.KS |
2007-09-11T00:00:00 | 31,400 | 32,000 | 31,150 | 31,600 | 5,258,972 | 0 | 0 | 000660.KS |
2007-09-12T00:00:00 | 31,900 | 32,200 | 31,350 | 31,400 | 3,485,293 | 0 | 0 | 000660.KS |
2007-09-13T00:00:00 | 31,150 | 31,450 | 30,050 | 30,500 | 7,401,219 | 0 | 0 | 000660.KS |
2007-09-14T00:00:00 | 30,350 | 30,900 | 29,800 | 30,400 | 6,113,911 | 0 | 0 | 000660.KS |
2007-09-17T00:00:00 | 30,450 | 30,950 | 30,350 | 30,550 | 2,882,498 | 0 | 0 | 000660.KS |
2007-09-18T00:00:00 | 30,550 | 30,600 | 29,300 | 29,550 | 6,086,663 | 0 | 0 | 000660.KS |
2007-09-19T00:00:00 | 30,500 | 30,800 | 30,050 | 30,150 | 5,373,391 | 0 | 0 | 000660.KS |
2007-09-20T00:00:00 | 29,950 | 29,950 | 28,850 | 28,850 | 7,546,620 | 0 | 0 | 000660.KS |
2007-09-21T00:00:00 | 28,950 | 29,200 | 28,650 | 29,200 | 4,900,130 | 0 | 0 | 000660.KS |
2007-09-27T00:00:00 | 29,600 | 30,950 | 29,600 | 30,950 | 7,895,709 | 0 | 0 | 000660.KS |
2007-09-28T00:00:00 | 31,550 | 31,900 | 31,150 | 31,300 | 7,468,733 | 0 | 0 | 000660.KS |
2007-10-01T00:00:00 | 31,450 | 31,450 | 30,650 | 31,100 | 5,335,855 | 0 | 0 | 000660.KS |
2007-10-02T00:00:00 | 31,700 | 31,700 | 30,500 | 31,000 | 6,479,229 | 0 | 0 | 000660.KS |
2007-10-04T00:00:00 | 30,050 | 30,150 | 29,650 | 29,700 | 8,514,602 | 0 | 0 | 000660.KS |
2007-10-05T00:00:00 | 29,600 | 29,700 | 29,000 | 29,400 | 5,673,386 | 0 | 0 | 000660.KS |
2007-10-08T00:00:00 | 29,800 | 30,050 | 29,200 | 29,300 | 5,402,021 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.