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 |
|---|---|---|---|---|---|---|---|---|
2008-12-12T00:00:00 | 6,250 | 6,900 | 6,060 | 6,380 | 39,142,064 | 0 | 0 | 000660.KS |
2008-12-15T00:00:00 | 6,690 | 6,780 | 6,350 | 6,390 | 19,613,898 | 0 | 0 | 000660.KS |
2008-12-16T00:00:00 | 6,300 | 6,980 | 6,220 | 6,980 | 24,419,652 | 0 | 0 | 000660.KS |
2008-12-17T00:00:00 | 7,300 | 7,580 | 7,060 | 7,230 | 29,648,920 | 0 | 0 | 000660.KS |
2008-12-18T00:00:00 | 7,400 | 8,170 | 7,350 | 8,130 | 41,596,032 | 0 | 0 | 000660.KS |
2008-12-19T00:00:00 | 8,150 | 8,860 | 8,100 | 8,590 | 41,478,960 | 0 | 0 | 000660.KS |
2008-12-22T00:00:00 | 8,850 | 8,930 | 8,120 | 8,210 | 29,318,396 | 0 | 0 | 000660.KS |
2008-12-23T00:00:00 | 7,800 | 7,900 | 7,310 | 7,700 | 26,829,220 | 0 | 0 | 000660.KS |
2008-12-24T00:00:00 | 7,600 | 7,670 | 6,720 | 6,750 | 17,870,864 | 0 | 0 | 000660.KS |
2008-12-25T00:00:00 | 6,720 | 6,720 | 6,720 | 6,720 | 0 | 0 | 0 | 000660.KS |
2008-12-26T00:00:00 | 7,030 | 7,230 | 6,900 | 6,930 | 13,502,750 | 0 | 0 | 000660.KS |
2008-12-29T00:00:00 | 6,690 | 6,770 | 6,350 | 6,640 | 12,617,133 | 550 | 0 | 000660.KS |
2008-12-30T00:00:00 | 6,640 | 6,970 | 6,640 | 6,700 | 7,938,688 | 0 | 0 | 000660.KS |
2008-12-31T00:00:00 | 6,700 | 6,700 | 6,700 | 6,700 | 0 | 0 | 0 | 000660.KS |
2009-01-02T00:00:00 | 6,830 | 7,180 | 6,620 | 7,180 | 9,086,763 | 0 | 0 | 000660.KS |
2009-01-05T00:00:00 | 7,200 | 7,620 | 7,110 | 7,220 | 16,038,380 | 0 | 0 | 000660.KS |
2009-01-06T00:00:00 | 7,460 | 7,730 | 7,330 | 7,390 | 21,448,220 | 0 | 0 | 000660.KS |
2009-01-07T00:00:00 | 7,600 | 7,610 | 7,250 | 7,480 | 21,636,380 | 0 | 0 | 000660.KS |
2009-01-08T00:00:00 | 7,400 | 8,000 | 7,300 | 7,930 | 33,526,570 | 0 | 0 | 000660.KS |
2009-01-09T00:00:00 | 8,000 | 8,020 | 7,340 | 7,340 | 19,425,416 | 0 | 0 | 000660.KS |
2009-01-12T00:00:00 | 7,340 | 7,390 | 6,850 | 6,920 | 12,553,263 | 0 | 0 | 000660.KS |
2009-01-13T00:00:00 | 7,040 | 7,150 | 6,980 | 7,070 | 15,324,986 | 0 | 0 | 000660.KS |
2009-01-14T00:00:00 | 6,900 | 6,930 | 6,590 | 6,730 | 28,285,960 | 0 | 0 | 000660.KS |
2009-01-15T00:00:00 | 6,470 | 6,920 | 6,430 | 6,570 | 19,672,790 | 0 | 0 | 000660.KS |
2009-01-16T00:00:00 | 6,840 | 7,000 | 6,810 | 7,000 | 12,866,838 | 0 | 0 | 000660.KS |
2009-01-19T00:00:00 | 7,090 | 7,990 | 7,050 | 7,840 | 37,087,668 | 0 | 0 | 000660.KS |
2009-01-20T00:00:00 | 7,890 | 8,090 | 7,440 | 8,070 | 36,818,188 | 0 | 0 | 000660.KS |
2009-01-21T00:00:00 | 7,750 | 8,250 | 7,650 | 7,870 | 21,946,532 | 0 | 0 | 000660.KS |
2009-01-22T00:00:00 | 8,170 | 8,270 | 7,410 | 7,430 | 19,808,536 | 0 | 0 | 000660.KS |
2009-01-23T00:00:00 | 7,370 | 7,400 | 6,950 | 7,010 | 12,827,520 | 0 | 0 | 000660.KS |
2009-01-28T00:00:00 | 7,600 | 8,060 | 7,590 | 8,060 | 31,034,660 | 0 | 0 | 000660.KS |
2009-01-29T00:00:00 | 8,430 | 8,460 | 7,920 | 7,950 | 42,863,316 | 0 | 0 | 000660.KS |
2009-01-30T00:00:00 | 7,810 | 9,040 | 7,750 | 8,940 | 58,818,596 | 0 | 0 | 000660.KS |
2009-02-02T00:00:00 | 8,940 | 9,450 | 8,860 | 8,900 | 39,829,392 | 0 | 0 | 000660.KS |
2009-02-03T00:00:00 | 9,250 | 9,370 | 8,960 | 9,110 | 22,230,778 | 0 | 0 | 000660.KS |
2009-02-04T00:00:00 | 9,360 | 9,750 | 9,310 | 9,520 | 26,379,570 | 0 | 0 | 000660.KS |
2009-02-05T00:00:00 | 9,500 | 10,350 | 9,350 | 9,350 | 44,643,468 | 0 | 0 | 000660.KS |
2009-02-06T00:00:00 | 9,660 | 9,900 | 9,150 | 9,380 | 33,713,500 | 0 | 0 | 000660.KS |
2009-02-09T00:00:00 | 10,000 | 10,000 | 9,380 | 9,450 | 22,679,580 | 0 | 0 | 000660.KS |
2009-02-10T00:00:00 | 9,700 | 9,830 | 9,400 | 9,630 | 21,775,880 | 0 | 0 | 000660.KS |
2009-02-11T00:00:00 | 9,290 | 9,390 | 9,180 | 9,240 | 19,516,732 | 0 | 0 | 000660.KS |
2009-02-12T00:00:00 | 9,060 | 9,100 | 8,720 | 8,870 | 16,910,704 | 0 | 0 | 000660.KS |
2009-02-13T00:00:00 | 8,990 | 9,270 | 8,590 | 9,250 | 24,434,908 | 0 | 0 | 000660.KS |
2009-02-16T00:00:00 | 9,180 | 9,550 | 8,900 | 8,950 | 19,790,060 | 0 | 0 | 000660.KS |
2009-02-17T00:00:00 | 8,820 | 8,820 | 8,060 | 8,210 | 22,117,080 | 0 | 0 | 000660.KS |
2009-02-18T00:00:00 | 8,140 | 8,710 | 8,090 | 8,600 | 18,954,482 | 0 | 0 | 000660.KS |
2009-02-19T00:00:00 | 8,700 | 8,930 | 8,320 | 8,330 | 19,992,822 | 0 | 0 | 000660.KS |
2009-02-20T00:00:00 | 8,230 | 8,270 | 7,860 | 7,880 | 12,165,012 | 0 | 0 | 000660.KS |
2009-02-23T00:00:00 | 8,050 | 8,810 | 7,970 | 8,810 | 19,001,572 | 0 | 0 | 000660.KS |
2009-02-24T00:00:00 | 8,500 | 8,810 | 8,420 | 8,570 | 16,043,964 | 0 | 0 | 000660.KS |
2009-02-25T00:00:00 | 8,990 | 9,110 | 8,450 | 8,450 | 13,749,405 | 0 | 0 | 000660.KS |
2009-02-26T00:00:00 | 8,700 | 8,830 | 7,980 | 8,340 | 14,446,494 | 0 | 0 | 000660.KS |
2009-02-27T00:00:00 | 8,310 | 8,780 | 8,210 | 8,640 | 15,293,500 | 0 | 0 | 000660.KS |
2009-03-02T00:00:00 | 8,500 | 8,600 | 8,140 | 8,140 | 8,621,077 | 0 | 0 | 000660.KS |
2009-03-03T00:00:00 | 7,930 | 8,380 | 7,890 | 8,320 | 12,773,494 | 0 | 0 | 000660.KS |
2009-03-04T00:00:00 | 8,360 | 8,740 | 8,250 | 8,650 | 13,294,050 | 0 | 0 | 000660.KS |
2009-03-05T00:00:00 | 8,690 | 8,790 | 8,260 | 8,270 | 12,913,454 | 0 | 0 | 000660.KS |
2009-03-06T00:00:00 | 8,120 | 8,520 | 8,100 | 8,320 | 11,385,447 | 0 | 0 | 000660.KS |
2009-03-09T00:00:00 | 8,500 | 8,520 | 8,120 | 8,220 | 11,887,133 | 0 | 0 | 000660.KS |
2009-03-10T00:00:00 | 8,220 | 8,270 | 8,040 | 8,130 | 14,884,224 | 0 | 0 | 000660.KS |
2009-03-11T00:00:00 | 8,300 | 8,510 | 8,210 | 8,210 | 21,939,948 | 0 | 0 | 000660.KS |
2009-03-12T00:00:00 | 8,360 | 8,810 | 8,360 | 8,590 | 28,893,394 | 0 | 0 | 000660.KS |
2009-03-13T00:00:00 | 9,030 | 9,560 | 8,830 | 9,360 | 44,218,388 | 0 | 0 | 000660.KS |
2009-03-16T00:00:00 | 9,420 | 9,520 | 8,870 | 8,880 | 24,746,478 | 0 | 0 | 000660.KS |
2009-03-17T00:00:00 | 9,100 | 9,400 | 8,910 | 9,400 | 18,519,056 | 0 | 0 | 000660.KS |
2009-03-18T00:00:00 | 9,700 | 9,920 | 9,450 | 9,830 | 22,326,192 | 0 | 0 | 000660.KS |
2009-03-19T00:00:00 | 10,050 | 10,100 | 9,700 | 9,740 | 14,817,067 | 0 | 0 | 000660.KS |
2009-03-20T00:00:00 | 9,700 | 9,830 | 9,440 | 9,610 | 14,038,867 | 0 | 0 | 000660.KS |
2009-03-23T00:00:00 | 9,700 | 9,890 | 9,670 | 9,880 | 2,147,770 | 0 | 0 | 000660.KS |
2009-03-24T00:00:00 | 10,600 | 10,750 | 10,200 | 10,400 | 17,376,124 | 0 | 0 | 000660.KS |
2009-03-25T00:00:00 | 10,350 | 10,350 | 9,810 | 10,200 | 19,936,134 | 0 | 0 | 000660.KS |
2009-03-26T00:00:00 | 10,600 | 11,700 | 10,500 | 11,700 | 42,892,632 | 0 | 0 | 000660.KS |
2009-03-27T00:00:00 | 12,150 | 13,250 | 11,950 | 12,000 | 55,473,528 | 0 | 0 | 000660.KS |
2009-03-30T00:00:00 | 12,250 | 12,850 | 12,050 | 12,400 | 34,931,296 | 0 | 0 | 000660.KS |
2009-03-31T00:00:00 | 12,550 | 12,600 | 11,900 | 12,350 | 30,548,476 | 0 | 0 | 000660.KS |
2009-04-01T00:00:00 | 12,200 | 12,600 | 11,700 | 12,250 | 37,647,440 | 0 | 0 | 000660.KS |
2009-04-02T00:00:00 | 12,700 | 13,100 | 12,500 | 12,700 | 30,827,856 | 0 | 0 | 000660.KS |
2009-04-03T00:00:00 | 13,200 | 13,200 | 12,550 | 12,600 | 17,081,644 | 0 | 0 | 000660.KS |
2009-04-06T00:00:00 | 12,900 | 14,450 | 12,850 | 14,150 | 52,649,776 | 0 | 0 | 000660.KS |
2009-04-07T00:00:00 | 13,850 | 14,950 | 13,700 | 14,300 | 46,506,984 | 0 | 0 | 000660.KS |
2009-04-08T00:00:00 | 14,300 | 14,650 | 13,800 | 14,000 | 26,082,376 | 0 | 0 | 000660.KS |
2009-04-09T00:00:00 | 13,500 | 14,500 | 12,800 | 14,100 | 62,749,056 | 0 | 0 | 000660.KS |
2009-04-10T00:00:00 | 14,450 | 14,550 | 13,500 | 13,500 | 28,923,650 | 0 | 0 | 000660.KS |
2009-04-13T00:00:00 | 13,650 | 14,150 | 13,100 | 13,400 | 39,669,764 | 0 | 0 | 000660.KS |
2009-04-14T00:00:00 | 13,900 | 14,200 | 13,700 | 13,850 | 26,835,826 | 0 | 0 | 000660.KS |
2009-04-15T00:00:00 | 13,850 | 14,400 | 13,100 | 13,450 | 28,071,612 | 0 | 0 | 000660.KS |
2009-04-16T00:00:00 | 13,850 | 13,900 | 13,150 | 13,250 | 16,545,505 | 0 | 0 | 000660.KS |
2009-04-17T00:00:00 | 13,900 | 14,750 | 13,700 | 14,400 | 45,809,468 | 0 | 0 | 000660.KS |
2009-04-20T00:00:00 | 14,750 | 14,950 | 14,100 | 14,550 | 20,780,592 | 0 | 0 | 000660.KS |
2009-04-21T00:00:00 | 14,050 | 14,550 | 13,850 | 14,500 | 17,163,980 | 0 | 0 | 000660.KS |
2009-04-22T00:00:00 | 15,000 | 16,650 | 14,850 | 16,650 | 53,742,920 | 0 | 0 | 000660.KS |
2009-04-23T00:00:00 | 16,500 | 16,900 | 15,800 | 15,850 | 45,040,728 | 0 | 0 | 000660.KS |
2009-04-24T00:00:00 | 15,900 | 16,400 | 14,900 | 15,100 | 26,069,504 | 0 | 0 | 000660.KS |
2009-04-27T00:00:00 | 15,450 | 15,750 | 15,200 | 15,350 | 17,888,666 | 0 | 0 | 000660.KS |
2009-04-28T00:00:00 | 15,400 | 15,500 | 14,000 | 14,000 | 21,760,484 | 0 | 0 | 000660.KS |
2009-04-29T00:00:00 | 14,350 | 14,750 | 13,800 | 14,600 | 16,974,478 | 0 | 0 | 000660.KS |
2009-04-30T00:00:00 | 14,900 | 15,050 | 14,100 | 14,400 | 15,442,921 | 0 | 0 | 000660.KS |
2009-05-04T00:00:00 | 14,650 | 15,250 | 14,300 | 14,950 | 17,319,952 | 0 | 0 | 000660.KS |
2009-05-06T00:00:00 | 15,200 | 15,650 | 14,750 | 14,750 | 17,627,220 | 0 | 0 | 000660.KS |
2009-05-07T00:00:00 | 15,100 | 15,300 | 13,900 | 14,050 | 24,432,226 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.