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 |
|---|---|---|---|---|---|---|---|---|
2008-03-06T00:00:00 | 24,400 | 25,400 | 23,900 | 24,900 | 6,740,104 | 0 | 0 | 000660.KS |
2008-03-07T00:00:00 | 24,400 | 24,550 | 23,950 | 24,050 | 3,371,537 | 0 | 0 | 000660.KS |
2008-03-10T00:00:00 | 23,550 | 24,150 | 23,500 | 23,700 | 2,244,452 | 0 | 0 | 000660.KS |
2008-03-11T00:00:00 | 23,600 | 24,800 | 23,300 | 24,550 | 3,165,583 | 0 | 0 | 000660.KS |
2008-03-12T00:00:00 | 25,400 | 25,550 | 24,500 | 24,500 | 4,104,595 | 0 | 0 | 000660.KS |
2008-03-13T00:00:00 | 24,500 | 24,800 | 23,800 | 23,900 | 3,069,033 | 0 | 0 | 000660.KS |
2008-03-14T00:00:00 | 24,300 | 24,600 | 23,550 | 23,800 | 2,458,362 | 0 | 0 | 000660.KS |
2008-03-17T00:00:00 | 23,350 | 24,250 | 22,750 | 24,000 | 3,966,402 | 0 | 0 | 000660.KS |
2008-03-18T00:00:00 | 24,000 | 24,200 | 23,550 | 24,150 | 2,744,891 | 0 | 0 | 000660.KS |
2008-03-19T00:00:00 | 24,650 | 24,750 | 24,100 | 24,100 | 3,362,228 | 0 | 0 | 000660.KS |
2008-03-20T00:00:00 | 23,800 | 24,800 | 23,600 | 24,750 | 3,304,085 | 0 | 0 | 000660.KS |
2008-03-21T00:00:00 | 25,200 | 26,250 | 24,950 | 26,250 | 7,573,430 | 0 | 0 | 000660.KS |
2008-03-24T00:00:00 | 26,200 | 26,500 | 25,850 | 26,050 | 3,381,961 | 0 | 0 | 000660.KS |
2008-03-25T00:00:00 | 26,550 | 26,600 | 25,900 | 25,900 | 3,046,637 | 0 | 0 | 000660.KS |
2008-03-26T00:00:00 | 26,150 | 26,850 | 26,100 | 26,450 | 4,662,565 | 0 | 0 | 000660.KS |
2008-03-27T00:00:00 | 26,000 | 26,050 | 25,300 | 25,800 | 5,285,519 | 0 | 0 | 000660.KS |
2008-03-28T00:00:00 | 25,550 | 26,450 | 25,550 | 26,300 | 3,121,447 | 0 | 0 | 000660.KS |
2008-03-31T00:00:00 | 26,500 | 28,000 | 26,500 | 27,850 | 12,337,043 | 0 | 0 | 000660.KS |
2008-04-01T00:00:00 | 27,650 | 28,700 | 27,250 | 27,900 | 7,407,189 | 0 | 0 | 000660.KS |
2008-04-02T00:00:00 | 28,800 | 28,850 | 28,150 | 28,150 | 4,544,842 | 0 | 0 | 000660.KS |
2008-04-03T00:00:00 | 28,450 | 28,500 | 27,850 | 28,250 | 3,046,327 | 0 | 0 | 000660.KS |
2008-04-04T00:00:00 | 28,350 | 28,350 | 27,600 | 28,000 | 2,774,528 | 0 | 0 | 000660.KS |
2008-04-07T00:00:00 | 28,000 | 28,050 | 27,350 | 27,450 | 3,655,680 | 0 | 0 | 000660.KS |
2008-04-08T00:00:00 | 27,600 | 27,700 | 26,750 | 26,850 | 4,726,599 | 0 | 0 | 000660.KS |
2008-04-10T00:00:00 | 27,150 | 27,850 | 26,950 | 27,650 | 4,927,300 | 0 | 0 | 000660.KS |
2008-04-11T00:00:00 | 28,000 | 28,950 | 27,950 | 28,950 | 11,133,910 | 0 | 0 | 000660.KS |
2008-04-14T00:00:00 | 28,550 | 29,450 | 28,350 | 28,900 | 5,397,841 | 0 | 0 | 000660.KS |
2008-04-15T00:00:00 | 28,550 | 28,800 | 27,600 | 27,850 | 6,857,099 | 0 | 0 | 000660.KS |
2008-04-16T00:00:00 | 28,350 | 28,350 | 27,750 | 27,800 | 3,704,662 | 0 | 0 | 000660.KS |
2008-04-17T00:00:00 | 28,700 | 28,950 | 27,950 | 28,050 | 4,626,093 | 0 | 0 | 000660.KS |
2008-04-18T00:00:00 | 28,300 | 28,900 | 28,200 | 28,300 | 3,338,982 | 0 | 0 | 000660.KS |
2008-04-21T00:00:00 | 28,750 | 29,500 | 28,700 | 29,350 | 5,874,179 | 0 | 0 | 000660.KS |
2008-04-22T00:00:00 | 29,800 | 30,200 | 29,450 | 29,450 | 6,268,959 | 0 | 0 | 000660.KS |
2008-04-23T00:00:00 | 29,450 | 30,000 | 28,750 | 28,950 | 5,245,300 | 0 | 0 | 000660.KS |
2008-04-24T00:00:00 | 29,300 | 29,700 | 28,200 | 28,500 | 5,910,222 | 0 | 0 | 000660.KS |
2008-04-25T00:00:00 | 28,300 | 28,900 | 27,900 | 28,100 | 7,947,243 | 0 | 0 | 000660.KS |
2008-04-28T00:00:00 | 27,050 | 27,250 | 26,500 | 26,650 | 11,741,135 | 0 | 0 | 000660.KS |
2008-04-29T00:00:00 | 26,900 | 27,250 | 26,600 | 26,800 | 3,654,818 | 0 | 0 | 000660.KS |
2008-04-30T00:00:00 | 26,650 | 26,950 | 26,400 | 26,800 | 3,156,175 | 0 | 0 | 000660.KS |
2008-05-01T00:00:00 | 26,800 | 26,800 | 26,800 | 26,800 | 0 | 0 | 0 | 000660.KS |
2008-05-02T00:00:00 | 27,650 | 28,000 | 27,400 | 27,950 | 5,879,147 | 0 | 0 | 000660.KS |
2008-05-05T00:00:00 | 27,950 | 27,950 | 27,950 | 27,950 | 0 | 0 | 0 | 000660.KS |
2008-05-06T00:00:00 | 28,200 | 28,700 | 27,950 | 28,350 | 3,790,033 | 0 | 0 | 000660.KS |
2008-05-07T00:00:00 | 28,450 | 28,600 | 28,000 | 28,300 | 3,764,461 | 0 | 0 | 000660.KS |
2008-05-08T00:00:00 | 28,250 | 29,300 | 28,200 | 29,100 | 6,404,820 | 0 | 0 | 000660.KS |
2008-05-09T00:00:00 | 29,700 | 29,750 | 28,800 | 29,200 | 3,870,034 | 0 | 0 | 000660.KS |
2008-05-12T00:00:00 | 29,200 | 29,200 | 29,200 | 29,200 | 0 | 0 | 0 | 000660.KS |
2008-05-13T00:00:00 | 29,200 | 29,300 | 28,700 | 29,200 | 2,644,485 | 0 | 0 | 000660.KS |
2008-05-14T00:00:00 | 29,250 | 29,800 | 29,250 | 29,400 | 2,837,691 | 0 | 0 | 000660.KS |
2008-05-15T00:00:00 | 29,450 | 30,500 | 29,450 | 30,400 | 8,450,892 | 0 | 0 | 000660.KS |
2008-05-16T00:00:00 | 30,800 | 31,300 | 30,500 | 30,600 | 4,756,489 | 0 | 0 | 000660.KS |
2008-05-19T00:00:00 | 31,000 | 31,150 | 30,350 | 30,600 | 4,020,996 | 0 | 0 | 000660.KS |
2008-05-20T00:00:00 | 29,350 | 30,100 | 29,200 | 29,850 | 5,436,958 | 0 | 0 | 000660.KS |
2008-05-21T00:00:00 | 29,550 | 30,300 | 29,400 | 30,000 | 3,053,708 | 0 | 0 | 000660.KS |
2008-05-22T00:00:00 | 29,700 | 30,000 | 29,000 | 29,650 | 2,973,122 | 0 | 0 | 000660.KS |
2008-05-23T00:00:00 | 29,900 | 29,900 | 29,100 | 29,400 | 2,759,817 | 0 | 0 | 000660.KS |
2008-05-26T00:00:00 | 29,000 | 29,450 | 28,550 | 28,600 | 3,771,698 | 0 | 0 | 000660.KS |
2008-05-27T00:00:00 | 28,850 | 29,800 | 28,650 | 29,450 | 3,667,896 | 0 | 0 | 000660.KS |
2008-05-28T00:00:00 | 29,700 | 29,750 | 29,300 | 29,450 | 3,229,536 | 0 | 0 | 000660.KS |
2008-05-29T00:00:00 | 29,650 | 30,300 | 29,600 | 29,900 | 3,042,082 | 0 | 0 | 000660.KS |
2008-05-30T00:00:00 | 30,350 | 31,100 | 30,000 | 31,000 | 10,127,440 | 0 | 0 | 000660.KS |
2008-06-02T00:00:00 | 30,900 | 30,950 | 30,250 | 30,350 | 3,055,725 | 0 | 0 | 000660.KS |
2008-06-03T00:00:00 | 30,350 | 30,950 | 30,000 | 30,050 | 2,862,655 | 0 | 0 | 000660.KS |
2008-06-04T00:00:00 | 30,500 | 30,800 | 30,200 | 30,250 | 2,531,317 | 0 | 0 | 000660.KS |
2008-06-05T00:00:00 | 30,600 | 31,550 | 30,500 | 31,300 | 6,289,488 | 0 | 0 | 000660.KS |
2008-06-06T00:00:00 | 31,300 | 31,300 | 31,300 | 31,300 | 0 | 0 | 0 | 000660.KS |
2008-06-09T00:00:00 | 30,700 | 31,950 | 30,600 | 31,450 | 4,808,300 | 0 | 0 | 000660.KS |
2008-06-10T00:00:00 | 31,650 | 31,650 | 30,900 | 31,200 | 4,087,318 | 0 | 0 | 000660.KS |
2008-06-11T00:00:00 | 31,200 | 31,300 | 30,650 | 31,150 | 2,463,221 | 0 | 0 | 000660.KS |
2008-06-12T00:00:00 | 30,000 | 30,350 | 29,200 | 29,200 | 7,259,093 | 0 | 0 | 000660.KS |
2008-06-13T00:00:00 | 29,250 | 29,700 | 28,650 | 29,350 | 3,991,754 | 0 | 0 | 000660.KS |
2008-06-16T00:00:00 | 29,900 | 30,050 | 29,150 | 29,400 | 2,139,938 | 0 | 0 | 000660.KS |
2008-06-17T00:00:00 | 29,100 | 29,500 | 28,400 | 28,900 | 3,319,275 | 0 | 0 | 000660.KS |
2008-06-18T00:00:00 | 28,550 | 28,700 | 27,850 | 28,450 | 4,139,315 | 0 | 0 | 000660.KS |
2008-06-19T00:00:00 | 28,050 | 28,100 | 27,600 | 27,850 | 3,138,101 | 0 | 0 | 000660.KS |
2008-06-20T00:00:00 | 28,250 | 28,300 | 27,150 | 27,950 | 3,854,455 | 0 | 0 | 000660.KS |
2008-06-23T00:00:00 | 27,550 | 28,200 | 27,150 | 27,950 | 2,690,083 | 0 | 0 | 000660.KS |
2008-06-24T00:00:00 | 27,700 | 28,150 | 27,250 | 27,450 | 2,075,540 | 0 | 0 | 000660.KS |
2008-06-25T00:00:00 | 27,500 | 27,750 | 26,700 | 27,150 | 2,791,496 | 0 | 0 | 000660.KS |
2008-06-26T00:00:00 | 27,700 | 27,900 | 27,100 | 27,200 | 2,468,597 | 0 | 0 | 000660.KS |
2008-06-27T00:00:00 | 26,450 | 26,550 | 25,850 | 25,950 | 4,516,941 | 0 | 0 | 000660.KS |
2008-06-30T00:00:00 | 25,800 | 25,900 | 24,900 | 25,000 | 5,461,165 | 0 | 0 | 000660.KS |
2008-07-01T00:00:00 | 25,100 | 25,150 | 23,850 | 24,550 | 6,995,098 | 0 | 0 | 000660.KS |
2008-07-02T00:00:00 | 24,600 | 24,600 | 23,500 | 23,750 | 4,642,524 | 0 | 0 | 000660.KS |
2008-07-03T00:00:00 | 23,450 | 25,250 | 23,300 | 25,050 | 6,433,863 | 0 | 0 | 000660.KS |
2008-07-04T00:00:00 | 24,550 | 24,850 | 23,350 | 23,350 | 7,115,927 | 0 | 0 | 000660.KS |
2008-07-07T00:00:00 | 23,350 | 23,550 | 22,350 | 23,050 | 5,651,450 | 0 | 0 | 000660.KS |
2008-07-08T00:00:00 | 22,900 | 23,300 | 22,350 | 22,650 | 3,809,675 | 0 | 0 | 000660.KS |
2008-07-09T00:00:00 | 23,250 | 23,450 | 22,400 | 22,550 | 3,353,434 | 0 | 0 | 000660.KS |
2008-07-10T00:00:00 | 22,200 | 22,850 | 21,900 | 22,700 | 4,992,195 | 0 | 0 | 000660.KS |
2008-07-11T00:00:00 | 23,100 | 23,750 | 22,750 | 23,750 | 4,663,135 | 0 | 0 | 000660.KS |
2008-07-14T00:00:00 | 23,650 | 24,000 | 23,150 | 23,200 | 2,984,602 | 0 | 0 | 000660.KS |
2008-07-15T00:00:00 | 23,150 | 23,150 | 22,150 | 22,150 | 2,917,764 | 0 | 0 | 000660.KS |
2008-07-16T00:00:00 | 22,450 | 22,650 | 21,400 | 21,650 | 5,522,258 | 0 | 0 | 000660.KS |
2008-07-17T00:00:00 | 22,550 | 22,600 | 22,000 | 22,200 | 4,199,713 | 0 | 0 | 000660.KS |
2008-07-18T00:00:00 | 22,750 | 23,200 | 22,500 | 22,650 | 4,086,593 | 0 | 0 | 000660.KS |
2008-07-21T00:00:00 | 23,150 | 23,900 | 23,000 | 23,850 | 3,520,406 | 0 | 0 | 000660.KS |
2008-07-22T00:00:00 | 23,350 | 23,500 | 22,800 | 23,400 | 4,402,972 | 0 | 0 | 000660.KS |
2008-07-23T00:00:00 | 23,350 | 23,650 | 22,900 | 23,250 | 5,516,798 | 0 | 0 | 000660.KS |
2008-07-24T00:00:00 | 23,550 | 24,000 | 22,550 | 23,900 | 6,847,732 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.