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 |
|---|---|---|---|---|---|---|---|---|
2008-07-25T00:00:00 | 23,400 | 24,250 | 23,050 | 23,350 | 4,325,286 | 0 | 0 | 000660.KS |
2008-07-28T00:00:00 | 23,550 | 23,650 | 22,600 | 23,000 | 3,467,869 | 0 | 0 | 000660.KS |
2008-07-29T00:00:00 | 22,450 | 22,550 | 21,800 | 21,800 | 4,909,180 | 0 | 0 | 000660.KS |
2008-07-30T00:00:00 | 22,350 | 22,450 | 21,100 | 21,100 | 7,336,316 | 0 | 0 | 000660.KS |
2008-07-31T00:00:00 | 21,150 | 21,950 | 21,150 | 21,650 | 4,182,198 | 0 | 0 | 000660.KS |
2008-08-01T00:00:00 | 21,350 | 21,750 | 20,850 | 21,050 | 3,383,089 | 0 | 0 | 000660.KS |
2008-08-04T00:00:00 | 20,900 | 21,150 | 20,250 | 20,500 | 3,314,450 | 0 | 0 | 000660.KS |
2008-08-05T00:00:00 | 20,300 | 21,150 | 20,300 | 20,700 | 3,396,335 | 0 | 0 | 000660.KS |
2008-08-06T00:00:00 | 21,600 | 22,400 | 21,350 | 22,400 | 5,178,555 | 0 | 0 | 000660.KS |
2008-08-07T00:00:00 | 22,500 | 23,200 | 22,100 | 22,100 | 5,996,731 | 0 | 0 | 000660.KS |
2008-08-08T00:00:00 | 22,000 | 22,950 | 21,900 | 22,600 | 4,717,259 | 0 | 0 | 000660.KS |
2008-08-11T00:00:00 | 23,250 | 23,800 | 23,150 | 23,800 | 5,733,064 | 0 | 0 | 000660.KS |
2008-08-12T00:00:00 | 23,900 | 24,200 | 23,250 | 23,300 | 4,555,300 | 0 | 0 | 000660.KS |
2008-08-13T00:00:00 | 23,500 | 23,900 | 23,200 | 23,200 | 2,747,721 | 0 | 0 | 000660.KS |
2008-08-14T00:00:00 | 23,100 | 23,500 | 22,700 | 23,500 | 3,218,823 | 0 | 0 | 000660.KS |
2008-08-15T00:00:00 | 23,500 | 23,500 | 23,500 | 23,500 | 0 | 0 | 0 | 000660.KS |
2008-08-18T00:00:00 | 23,300 | 23,450 | 22,850 | 23,400 | 2,414,859 | 0 | 0 | 000660.KS |
2008-08-19T00:00:00 | 23,050 | 23,200 | 22,400 | 22,400 | 3,073,121 | 0 | 0 | 000660.KS |
2008-08-20T00:00:00 | 22,050 | 22,500 | 21,600 | 22,100 | 3,879,688 | 0 | 0 | 000660.KS |
2008-08-21T00:00:00 | 21,800 | 21,950 | 21,250 | 21,600 | 3,029,024 | 0 | 0 | 000660.KS |
2008-08-22T00:00:00 | 21,350 | 21,500 | 20,700 | 20,950 | 3,599,381 | 0 | 0 | 000660.KS |
2008-08-25T00:00:00 | 21,200 | 21,450 | 21,050 | 21,050 | 2,066,154 | 0 | 0 | 000660.KS |
2008-08-26T00:00:00 | 20,550 | 20,800 | 20,400 | 20,550 | 3,757,999 | 0 | 0 | 000660.KS |
2008-08-27T00:00:00 | 20,550 | 20,600 | 19,550 | 19,800 | 6,562,451 | 0 | 0 | 000660.KS |
2008-08-28T00:00:00 | 20,150 | 20,200 | 19,200 | 19,200 | 4,504,766 | 0 | 0 | 000660.KS |
2008-08-29T00:00:00 | 19,700 | 19,900 | 19,200 | 19,400 | 4,888,311 | 0 | 0 | 000660.KS |
2008-09-01T00:00:00 | 18,900 | 19,200 | 17,200 | 17,200 | 7,069,417 | 0 | 0 | 000660.KS |
2008-09-02T00:00:00 | 17,500 | 17,750 | 16,750 | 17,200 | 5,731,756 | 0 | 0 | 000660.KS |
2008-09-03T00:00:00 | 17,000 | 19,100 | 16,850 | 19,100 | 7,489,036 | 0 | 0 | 000660.KS |
2008-09-04T00:00:00 | 18,400 | 18,650 | 17,850 | 17,850 | 7,152,996 | 0 | 0 | 000660.KS |
2008-09-05T00:00:00 | 17,100 | 18,150 | 16,950 | 17,300 | 7,117,937 | 0 | 0 | 000660.KS |
2008-09-08T00:00:00 | 18,000 | 19,900 | 17,900 | 19,900 | 8,235,128 | 0 | 0 | 000660.KS |
2008-09-09T00:00:00 | 19,600 | 19,600 | 18,550 | 18,600 | 6,653,528 | 0 | 0 | 000660.KS |
2008-09-10T00:00:00 | 18,850 | 20,100 | 18,800 | 20,100 | 7,351,630 | 0 | 0 | 000660.KS |
2008-09-11T00:00:00 | 19,950 | 21,000 | 19,900 | 20,300 | 9,014,651 | 0 | 0 | 000660.KS |
2008-09-12T00:00:00 | 21,100 | 21,200 | 20,400 | 20,400 | 4,004,898 | 0 | 0 | 000660.KS |
2008-09-15T00:00:00 | 20,400 | 20,400 | 20,400 | 20,400 | 0 | 0 | 0 | 000660.KS |
2008-09-16T00:00:00 | 18,000 | 19,000 | 18,000 | 18,100 | 7,057,420 | 0 | 0 | 000660.KS |
2008-09-17T00:00:00 | 19,150 | 20,200 | 19,000 | 19,900 | 8,049,428 | 0 | 0 | 000660.KS |
2008-09-18T00:00:00 | 19,400 | 19,500 | 18,350 | 18,550 | 43,671 | 0 | 0 | 000660.KS |
2008-09-19T00:00:00 | 19,600 | 20,200 | 19,350 | 20,050 | 7,034,088 | 0 | 0 | 000660.KS |
2008-09-22T00:00:00 | 20,100 | 20,850 | 19,400 | 19,500 | 6,308,938 | 0 | 0 | 000660.KS |
2008-09-23T00:00:00 | 19,300 | 20,100 | 19,150 | 20,000 | 4,188,777 | 0 | 0 | 000660.KS |
2008-09-24T00:00:00 | 20,000 | 20,300 | 19,650 | 20,300 | 4,827,050 | 0 | 0 | 000660.KS |
2008-09-25T00:00:00 | 20,100 | 20,400 | 19,700 | 20,150 | 5,983,320 | 0 | 0 | 000660.KS |
2008-09-26T00:00:00 | 20,000 | 20,350 | 19,250 | 19,400 | 4,487,395 | 0 | 0 | 000660.KS |
2008-09-29T00:00:00 | 19,900 | 20,400 | 19,350 | 19,350 | 5,293,355 | 0 | 0 | 000660.KS |
2008-09-30T00:00:00 | 18,200 | 19,550 | 18,200 | 19,350 | 5,375,058 | 0 | 0 | 000660.KS |
2008-10-01T00:00:00 | 19,650 | 19,800 | 19,200 | 19,450 | 2,354,755 | 0 | 0 | 000660.KS |
2008-10-02T00:00:00 | 19,550 | 20,050 | 18,950 | 19,000 | 4,384,321 | 0 | 0 | 000660.KS |
2008-10-03T00:00:00 | 19,000 | 19,000 | 19,000 | 19,000 | 0 | 0 | 0 | 000660.KS |
2008-10-06T00:00:00 | 18,450 | 18,450 | 17,800 | 17,800 | 6,091,800 | 0 | 0 | 000660.KS |
2008-10-07T00:00:00 | 17,500 | 17,750 | 17,150 | 17,750 | 4,549,000 | 0 | 0 | 000660.KS |
2008-10-08T00:00:00 | 16,900 | 17,350 | 15,100 | 15,100 | 5,199,420 | 0 | 0 | 000660.KS |
2008-10-09T00:00:00 | 15,150 | 16,550 | 14,650 | 15,700 | 9,470,869 | 0 | 0 | 000660.KS |
2008-10-10T00:00:00 | 15,000 | 15,650 | 13,700 | 15,200 | 6,118,863 | 0 | 0 | 000660.KS |
2008-10-13T00:00:00 | 15,900 | 16,900 | 15,550 | 16,700 | 7,537,046 | 0 | 0 | 000660.KS |
2008-10-14T00:00:00 | 17,900 | 18,900 | 17,550 | 18,800 | 8,893,519 | 0 | 0 | 000660.KS |
2008-10-15T00:00:00 | 18,200 | 18,600 | 17,750 | 18,000 | 5,750,608 | 0 | 0 | 000660.KS |
2008-10-16T00:00:00 | 16,800 | 17,000 | 15,350 | 15,350 | 6,998,460 | 0 | 0 | 000660.KS |
2008-10-17T00:00:00 | 16,050 | 16,400 | 14,800 | 14,900 | 5,481,293 | 0 | 0 | 000660.KS |
2008-10-20T00:00:00 | 15,650 | 15,800 | 14,200 | 15,350 | 5,914,952 | 0 | 0 | 000660.KS |
2008-10-21T00:00:00 | 15,850 | 15,900 | 14,200 | 14,300 | 6,464,311 | 0 | 0 | 000660.KS |
2008-10-22T00:00:00 | 14,200 | 14,450 | 12,200 | 12,200 | 13,377,022 | 0 | 0 | 000660.KS |
2008-10-23T00:00:00 | 11,400 | 11,600 | 10,400 | 10,400 | 12,341,832 | 0 | 0 | 000660.KS |
2008-10-24T00:00:00 | 10,400 | 10,550 | 8,850 | 8,850 | 13,981,438 | 0 | 0 | 000660.KS |
2008-10-27T00:00:00 | 8,900 | 9,390 | 8,070 | 8,120 | 15,370,512 | 0 | 0 | 000660.KS |
2008-10-28T00:00:00 | 8,070 | 9,330 | 8,000 | 9,330 | 12,728,079 | 0 | 0 | 000660.KS |
2008-10-29T00:00:00 | 10,050 | 10,550 | 8,800 | 9,370 | 26,635,118 | 0 | 0 | 000660.KS |
2008-10-30T00:00:00 | 10,300 | 10,750 | 9,560 | 10,750 | 12,787,652 | 0 | 0 | 000660.KS |
2008-10-31T00:00:00 | 10,500 | 11,900 | 10,100 | 10,500 | 17,501,272 | 0 | 0 | 000660.KS |
2008-11-03T00:00:00 | 11,000 | 11,800 | 10,700 | 11,000 | 13,093,559 | 0 | 0 | 000660.KS |
2008-11-04T00:00:00 | 10,750 | 10,900 | 10,050 | 10,250 | 12,204,231 | 0 | 0 | 000660.KS |
2008-11-05T00:00:00 | 10,650 | 11,250 | 10,350 | 10,650 | 15,430,917 | 0 | 0 | 000660.KS |
2008-11-06T00:00:00 | 10,050 | 11,200 | 10,050 | 10,100 | 14,598,359 | 0 | 0 | 000660.KS |
2008-11-07T00:00:00 | 9,980 | 11,000 | 9,900 | 11,000 | 12,646,377 | 0 | 0 | 000660.KS |
2008-11-10T00:00:00 | 11,400 | 11,500 | 10,950 | 11,150 | 9,349,427 | 0 | 0 | 000660.KS |
2008-11-11T00:00:00 | 10,800 | 10,900 | 10,050 | 10,200 | 8,903,250 | 0 | 0 | 000660.KS |
2008-11-12T00:00:00 | 9,900 | 10,950 | 9,900 | 10,500 | 11,086,079 | 0 | 0 | 000660.KS |
2008-11-13T00:00:00 | 10,000 | 10,200 | 9,760 | 9,800 | 7,259,925 | 0 | 0 | 000660.KS |
2008-11-14T00:00:00 | 10,300 | 10,400 | 9,700 | 9,710 | 6,823,967 | 0 | 0 | 000660.KS |
2008-11-17T00:00:00 | 9,610 | 9,630 | 9,080 | 9,130 | 9,901,418 | 0 | 0 | 000660.KS |
2008-11-18T00:00:00 | 8,890 | 8,900 | 8,030 | 8,110 | 14,054,739 | 0 | 0 | 000660.KS |
2008-11-19T00:00:00 | 8,270 | 8,290 | 7,350 | 7,510 | 20,643,772 | 0 | 0 | 000660.KS |
2008-11-20T00:00:00 | 6,720 | 6,900 | 6,390 | 6,390 | 18,358,064 | 0 | 0 | 000660.KS |
2008-11-21T00:00:00 | 6,000 | 7,120 | 5,860 | 6,750 | 28,913,828 | 0 | 0 | 000660.KS |
2008-11-24T00:00:00 | 6,710 | 6,960 | 5,750 | 5,850 | 23,696,202 | 0 | 0 | 000660.KS |
2008-11-25T00:00:00 | 6,350 | 6,390 | 5,770 | 5,860 | 17,419,772 | 0 | 0 | 000660.KS |
2008-11-26T00:00:00 | 6,030 | 6,240 | 5,810 | 6,070 | 19,091,232 | 0 | 0 | 000660.KS |
2008-11-27T00:00:00 | 6,400 | 6,980 | 6,320 | 6,950 | 47,929,024 | 0 | 0 | 000660.KS |
2008-11-28T00:00:00 | 7,200 | 7,880 | 7,160 | 7,490 | 42,704,580 | 0 | 0 | 000660.KS |
2008-12-01T00:00:00 | 7,510 | 8,080 | 7,450 | 7,600 | 28,804,998 | 0 | 0 | 000660.KS |
2008-12-02T00:00:00 | 7,100 | 7,290 | 7,030 | 7,200 | 14,585,039 | 0 | 0 | 000660.KS |
2008-12-03T00:00:00 | 7,390 | 7,670 | 6,980 | 7,090 | 20,681,364 | 0 | 0 | 000660.KS |
2008-12-04T00:00:00 | 7,450 | 7,600 | 7,170 | 7,300 | 20,445,004 | 0 | 0 | 000660.KS |
2008-12-05T00:00:00 | 7,330 | 7,850 | 7,050 | 7,560 | 25,460,536 | 0 | 0 | 000660.KS |
2008-12-08T00:00:00 | 7,940 | 7,950 | 7,600 | 7,800 | 16,516,360 | 0 | 0 | 000660.KS |
2008-12-09T00:00:00 | 7,930 | 7,940 | 7,370 | 7,390 | 14,220,104 | 0 | 0 | 000660.KS |
2008-12-10T00:00:00 | 7,700 | 8,090 | 7,320 | 7,380 | 37,064,040 | 0 | 0 | 000660.KS |
2008-12-11T00:00:00 | 7,330 | 7,340 | 6,420 | 6,520 | 37,843,788 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.