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 |
|---|---|---|---|---|---|---|---|---|
2007-10-09T00:00:00 | 28,800 | 29,400 | 28,700 | 29,000 | 5,305,075 | 0 | 0 | 000660.KS |
2007-10-10T00:00:00 | 29,100 | 29,300 | 28,550 | 28,950 | 4,775,770 | 0 | 0 | 000660.KS |
2007-10-11T00:00:00 | 28,950 | 29,000 | 28,350 | 28,650 | 5,057,857 | 0 | 0 | 000660.KS |
2007-10-12T00:00:00 | 28,250 | 29,550 | 27,950 | 28,300 | 8,134,755 | 0 | 0 | 000660.KS |
2007-10-15T00:00:00 | 28,700 | 28,900 | 28,000 | 28,000 | 4,293,122 | 0 | 0 | 000660.KS |
2007-10-16T00:00:00 | 27,750 | 27,850 | 26,400 | 26,700 | 10,340,035 | 0 | 0 | 000660.KS |
2007-10-17T00:00:00 | 26,700 | 27,400 | 26,500 | 26,800 | 6,559,482 | 0 | 0 | 000660.KS |
2007-10-18T00:00:00 | 26,800 | 27,050 | 25,650 | 26,100 | 8,770,212 | 0 | 0 | 000660.KS |
2007-10-19T00:00:00 | 26,400 | 26,700 | 26,000 | 26,000 | 5,299,247 | 0 | 0 | 000660.KS |
2007-10-22T00:00:00 | 24,950 | 25,400 | 24,750 | 25,250 | 5,298,719 | 0 | 0 | 000660.KS |
2007-10-23T00:00:00 | 25,500 | 25,800 | 24,850 | 25,150 | 4,899,273 | 0 | 0 | 000660.KS |
2007-10-24T00:00:00 | 25,250 | 25,400 | 24,150 | 24,300 | 6,949,179 | 0 | 0 | 000660.KS |
2007-10-25T00:00:00 | 24,050 | 24,400 | 23,000 | 23,000 | 9,004,225 | 0 | 0 | 000660.KS |
2007-10-26T00:00:00 | 22,900 | 26,450 | 22,600 | 26,350 | 19,042,962 | 0 | 0 | 000660.KS |
2007-10-29T00:00:00 | 26,050 | 26,250 | 25,050 | 25,350 | 8,870,871 | 0 | 0 | 000660.KS |
2007-10-30T00:00:00 | 25,000 | 25,100 | 24,200 | 24,850 | 6,290,150 | 0 | 0 | 000660.KS |
2007-10-31T00:00:00 | 25,250 | 26,250 | 25,000 | 25,000 | 8,838,583 | 0 | 0 | 000660.KS |
2007-11-01T00:00:00 | 25,550 | 25,700 | 24,400 | 24,550 | 4,716,452 | 0 | 0 | 000660.KS |
2007-11-02T00:00:00 | 23,850 | 24,250 | 23,850 | 24,100 | 3,383,856 | 0 | 0 | 000660.KS |
2007-11-05T00:00:00 | 24,000 | 24,100 | 23,300 | 23,650 | 4,010,378 | 0 | 0 | 000660.KS |
2007-11-06T00:00:00 | 23,500 | 25,300 | 23,350 | 24,150 | 5,339,468 | 0 | 0 | 000660.KS |
2007-11-07T00:00:00 | 24,450 | 25,500 | 24,400 | 24,650 | 6,248,700 | 0 | 0 | 000660.KS |
2007-11-08T00:00:00 | 24,250 | 24,400 | 23,400 | 23,400 | 5,652,792 | 0 | 0 | 000660.KS |
2007-11-09T00:00:00 | 23,600 | 24,000 | 22,900 | 23,450 | 5,543,055 | 0 | 0 | 000660.KS |
2007-11-12T00:00:00 | 23,100 | 23,150 | 22,650 | 23,050 | 2,833,000 | 0 | 0 | 000660.KS |
2007-11-13T00:00:00 | 22,900 | 23,450 | 22,800 | 23,200 | 3,105,225 | 0 | 0 | 000660.KS |
2007-11-14T00:00:00 | 23,700 | 24,000 | 23,100 | 23,200 | 3,680,017 | 0 | 0 | 000660.KS |
2007-11-15T00:00:00 | 23,350 | 24,250 | 23,300 | 23,700 | 4,804,998 | 0 | 0 | 000660.KS |
2007-11-16T00:00:00 | 23,750 | 24,850 | 23,700 | 23,750 | 5,976,549 | 0 | 0 | 000660.KS |
2007-11-19T00:00:00 | 23,950 | 24,100 | 22,850 | 23,000 | 4,960,780 | 0 | 0 | 000660.KS |
2007-11-20T00:00:00 | 22,600 | 23,000 | 22,100 | 23,000 | 3,052,344 | 0 | 0 | 000660.KS |
2007-11-21T00:00:00 | 22,950 | 23,050 | 22,300 | 22,500 | 2,697,096 | 0 | 0 | 000660.KS |
2007-11-22T00:00:00 | 22,100 | 23,400 | 22,100 | 22,700 | 3,842,767 | 0 | 0 | 000660.KS |
2007-11-23T00:00:00 | 23,000 | 23,450 | 22,700 | 22,700 | 3,714,491 | 0 | 0 | 000660.KS |
2007-11-26T00:00:00 | 23,100 | 23,400 | 22,850 | 22,950 | 2,408,600 | 0 | 0 | 000660.KS |
2007-11-27T00:00:00 | 22,550 | 22,850 | 22,100 | 22,850 | 3,078,706 | 0 | 0 | 000660.KS |
2007-11-28T00:00:00 | 23,100 | 23,400 | 22,800 | 22,800 | 2,959,900 | 0 | 0 | 000660.KS |
2007-11-29T00:00:00 | 23,650 | 24,700 | 23,600 | 24,500 | 10,821,316 | 0 | 0 | 000660.KS |
2007-11-30T00:00:00 | 24,800 | 25,900 | 24,650 | 25,900 | 8,695,045 | 0 | 0 | 000660.KS |
2007-12-03T00:00:00 | 25,750 | 25,750 | 24,900 | 25,200 | 3,623,600 | 0 | 0 | 000660.KS |
2007-12-04T00:00:00 | 25,500 | 25,950 | 25,350 | 25,450 | 2,905,890 | 0 | 0 | 000660.KS |
2007-12-05T00:00:00 | 25,400 | 26,000 | 25,000 | 25,650 | 4,208,569 | 0 | 0 | 000660.KS |
2007-12-06T00:00:00 | 26,400 | 27,200 | 26,300 | 26,950 | 8,774,400 | 0 | 0 | 000660.KS |
2007-12-07T00:00:00 | 27,100 | 28,150 | 26,450 | 27,500 | 9,077,272 | 0 | 0 | 000660.KS |
2007-12-10T00:00:00 | 27,150 | 27,450 | 26,650 | 27,000 | 5,444,833 | 0 | 0 | 000660.KS |
2007-12-11T00:00:00 | 27,100 | 27,300 | 26,050 | 26,500 | 4,969,200 | 0 | 0 | 000660.KS |
2007-12-12T00:00:00 | 25,800 | 26,050 | 25,300 | 26,050 | 6,195,074 | 0 | 0 | 000660.KS |
2007-12-13T00:00:00 | 26,450 | 26,550 | 25,800 | 26,000 | 4,870,974 | 0 | 0 | 000660.KS |
2007-12-14T00:00:00 | 25,500 | 26,000 | 25,350 | 25,550 | 4,201,350 | 0 | 0 | 000660.KS |
2007-12-17T00:00:00 | 25,200 | 26,000 | 24,950 | 25,250 | 3,689,736 | 0 | 0 | 000660.KS |
2007-12-18T00:00:00 | 25,100 | 25,400 | 24,600 | 25,250 | 3,691,800 | 0 | 0 | 000660.KS |
2007-12-20T00:00:00 | 25,400 | 25,450 | 24,350 | 24,500 | 2,833,831 | 0 | 0 | 000660.KS |
2007-12-21T00:00:00 | 24,800 | 24,900 | 23,500 | 24,700 | 3,196,468 | 0 | 0 | 000660.KS |
2007-12-24T00:00:00 | 24,800 | 25,750 | 24,800 | 25,750 | 4,274,037 | 0 | 0 | 000660.KS |
2007-12-26T00:00:00 | 26,000 | 26,550 | 25,700 | 25,700 | 2,484,200 | 0 | 0 | 000660.KS |
2007-12-27T00:00:00 | 25,850 | 26,800 | 25,450 | 26,000 | 2,801,760 | 850 | 0 | 000660.KS |
2007-12-28T00:00:00 | 25,850 | 26,500 | 25,800 | 25,950 | 1,933,030 | 0 | 0 | 000660.KS |
2008-01-02T00:00:00 | 26,000 | 26,100 | 24,800 | 24,850 | 3,440,780 | 0 | 0 | 000660.KS |
2008-01-03T00:00:00 | 24,400 | 24,850 | 24,100 | 24,600 | 2,770,877 | 0 | 0 | 000660.KS |
2008-01-04T00:00:00 | 24,500 | 24,600 | 24,000 | 24,400 | 3,164,048 | 0 | 0 | 000660.KS |
2008-01-07T00:00:00 | 23,500 | 23,800 | 23,350 | 23,600 | 4,062,797 | 0 | 0 | 000660.KS |
2008-01-08T00:00:00 | 23,400 | 23,550 | 22,950 | 23,100 | 3,245,201 | 0 | 0 | 000660.KS |
2008-01-09T00:00:00 | 22,650 | 23,900 | 22,550 | 23,500 | 3,217,076 | 0 | 0 | 000660.KS |
2008-01-10T00:00:00 | 23,700 | 24,100 | 23,300 | 23,300 | 1,980,789 | 0 | 0 | 000660.KS |
2008-01-11T00:00:00 | 23,850 | 24,150 | 23,350 | 23,700 | 3,832,372 | 0 | 0 | 000660.KS |
2008-01-14T00:00:00 | 23,800 | 23,950 | 23,150 | 23,250 | 1,868,227 | 0 | 0 | 000660.KS |
2008-01-15T00:00:00 | 23,750 | 23,950 | 22,600 | 22,750 | 3,431,690 | 0 | 0 | 000660.KS |
2008-01-16T00:00:00 | 22,300 | 22,550 | 21,800 | 21,850 | 4,795,073 | 0 | 0 | 000660.KS |
2008-01-17T00:00:00 | 22,300 | 24,500 | 22,200 | 24,500 | 10,714,366 | 0 | 0 | 000660.KS |
2008-01-18T00:00:00 | 24,100 | 25,050 | 23,800 | 24,500 | 9,942,980 | 0 | 0 | 000660.KS |
2008-01-21T00:00:00 | 25,000 | 25,600 | 24,900 | 25,000 | 7,523,875 | 0 | 0 | 000660.KS |
2008-01-22T00:00:00 | 24,400 | 25,850 | 24,000 | 25,000 | 9,745,690 | 0 | 0 | 000660.KS |
2008-01-23T00:00:00 | 25,900 | 26,100 | 25,000 | 25,300 | 6,163,397 | 0 | 0 | 000660.KS |
2008-01-24T00:00:00 | 25,900 | 26,400 | 25,650 | 26,100 | 5,131,742 | 0 | 0 | 000660.KS |
2008-01-25T00:00:00 | 26,100 | 26,300 | 25,000 | 25,150 | 5,772,990 | 0 | 0 | 000660.KS |
2008-01-28T00:00:00 | 24,700 | 25,350 | 24,150 | 24,450 | 3,506,559 | 0 | 0 | 000660.KS |
2008-01-29T00:00:00 | 24,900 | 25,600 | 24,650 | 25,250 | 4,308,059 | 0 | 0 | 000660.KS |
2008-01-30T00:00:00 | 25,600 | 26,650 | 25,450 | 26,100 | 9,025,016 | 0 | 0 | 000660.KS |
2008-01-31T00:00:00 | 26,200 | 26,450 | 25,350 | 26,000 | 4,468,228 | 0 | 0 | 000660.KS |
2008-02-01T00:00:00 | 26,050 | 26,200 | 24,850 | 25,300 | 5,957,399 | 0 | 0 | 000660.KS |
2008-02-04T00:00:00 | 25,900 | 26,450 | 25,700 | 26,000 | 5,335,745 | 0 | 0 | 000660.KS |
2008-02-05T00:00:00 | 25,900 | 26,400 | 25,750 | 26,050 | 2,539,347 | 0 | 0 | 000660.KS |
2008-02-11T00:00:00 | 25,550 | 26,300 | 25,350 | 26,100 | 3,825,822 | 0 | 0 | 000660.KS |
2008-02-12T00:00:00 | 26,450 | 27,200 | 26,100 | 26,250 | 4,783,467 | 0 | 0 | 000660.KS |
2008-02-13T00:00:00 | 26,550 | 26,800 | 25,750 | 25,800 | 2,743,869 | 0 | 0 | 000660.KS |
2008-02-14T00:00:00 | 26,400 | 26,550 | 25,800 | 26,200 | 4,234,387 | 0 | 0 | 000660.KS |
2008-02-15T00:00:00 | 25,800 | 26,500 | 25,600 | 26,000 | 3,354,368 | 0 | 0 | 000660.KS |
2008-02-18T00:00:00 | 25,550 | 25,850 | 25,300 | 25,650 | 3,023,722 | 0 | 0 | 000660.KS |
2008-02-19T00:00:00 | 25,900 | 25,950 | 25,250 | 25,500 | 3,222,968 | 0 | 0 | 000660.KS |
2008-02-20T00:00:00 | 25,350 | 25,600 | 24,500 | 24,600 | 4,093,336 | 0 | 0 | 000660.KS |
2008-02-21T00:00:00 | 24,950 | 25,050 | 24,500 | 24,550 | 3,190,984 | 0 | 0 | 000660.KS |
2008-02-22T00:00:00 | 24,200 | 24,250 | 23,500 | 23,750 | 5,641,334 | 0 | 0 | 000660.KS |
2008-02-25T00:00:00 | 23,850 | 24,150 | 23,300 | 23,500 | 4,647,320 | 0 | 0 | 000660.KS |
2008-02-26T00:00:00 | 23,750 | 23,850 | 23,100 | 23,100 | 3,754,101 | 0 | 0 | 000660.KS |
2008-02-27T00:00:00 | 23,400 | 24,950 | 23,300 | 24,950 | 5,583,440 | 0 | 0 | 000660.KS |
2008-02-28T00:00:00 | 24,700 | 25,200 | 24,300 | 24,900 | 4,076,337 | 0 | 0 | 000660.KS |
2008-02-29T00:00:00 | 24,750 | 24,750 | 24,300 | 24,550 | 2,448,630 | 0 | 0 | 000660.KS |
2008-03-03T00:00:00 | 23,850 | 24,000 | 23,300 | 23,300 | 4,473,335 | 0 | 0 | 000660.KS |
2008-03-04T00:00:00 | 23,700 | 23,900 | 23,300 | 23,650 | 3,972,577 | 0 | 0 | 000660.KS |
2008-03-05T00:00:00 | 23,800 | 24,600 | 23,750 | 24,300 | 3,918,323 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.