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 |
|---|---|---|---|---|---|---|---|---|
2009-05-08T00:00:00 | 14,050 | 14,150 | 13,600 | 13,900 | 15,530,093 | 0 | 0 | 000660.KS |
2009-05-11T00:00:00 | 13,900 | 14,600 | 13,500 | 14,200 | 19,917,922 | 0 | 0 | 000660.KS |
2009-05-12T00:00:00 | 14,300 | 14,750 | 14,250 | 14,550 | 17,160,368 | 0 | 0 | 000660.KS |
2009-05-13T00:00:00 | 14,750 | 14,900 | 13,950 | 13,950 | 16,524,285 | 0 | 0 | 000660.KS |
2009-05-14T00:00:00 | 13,650 | 14,250 | 13,500 | 13,850 | 14,605,386 | 0 | 0 | 000660.KS |
2009-05-15T00:00:00 | 14,350 | 14,400 | 13,300 | 13,300 | 16,685,514 | 0 | 0 | 000660.KS |
2009-05-18T00:00:00 | 13,250 | 13,600 | 13,050 | 13,400 | 11,960,292 | 0 | 0 | 000660.KS |
2009-05-19T00:00:00 | 13,850 | 14,900 | 13,700 | 14,550 | 28,162,956 | 0 | 0 | 000660.KS |
2009-05-20T00:00:00 | 14,550 | 14,700 | 14,200 | 14,500 | 10,134,822 | 0 | 0 | 000660.KS |
2009-05-21T00:00:00 | 14,350 | 14,400 | 13,400 | 13,450 | 20,874,640 | 0 | 0 | 000660.KS |
2009-05-22T00:00:00 | 13,150 | 13,350 | 12,650 | 12,650 | 23,680,374 | 0 | 0 | 000660.KS |
2009-05-25T00:00:00 | 12,600 | 13,100 | 11,350 | 12,650 | 25,679,964 | 0 | 0 | 000660.KS |
2009-05-26T00:00:00 | 12,650 | 12,950 | 12,000 | 12,000 | 26,266,720 | 0 | 0 | 000660.KS |
2009-05-27T00:00:00 | 11,800 | 12,300 | 11,200 | 11,500 | 49,675,548 | 0 | 0 | 000660.KS |
2009-05-28T00:00:00 | 11,600 | 12,550 | 11,600 | 12,550 | 28,678,120 | 0 | 0 | 000660.KS |
2009-05-29T00:00:00 | 12,700 | 12,950 | 12,350 | 12,900 | 23,999,560 | 0 | 0 | 000660.KS |
2009-06-01T00:00:00 | 12,800 | 13,000 | 12,600 | 12,750 | 9,807,902 | 0 | 0 | 000660.KS |
2009-06-02T00:00:00 | 13,200 | 13,350 | 12,700 | 12,700 | 15,237,516 | 0 | 0 | 000660.KS |
2009-06-03T00:00:00 | 12,850 | 13,350 | 12,550 | 13,350 | 16,404,788 | 0 | 0 | 000660.KS |
2009-06-04T00:00:00 | 13,300 | 13,700 | 13,100 | 13,500 | 19,449,646 | 0 | 0 | 000660.KS |
2009-06-05T00:00:00 | 13,850 | 14,150 | 13,650 | 14,050 | 19,337,424 | 0 | 0 | 000660.KS |
2009-06-08T00:00:00 | 14,000 | 14,100 | 13,600 | 13,650 | 12,299,807 | 0 | 0 | 000660.KS |
2009-06-09T00:00:00 | 13,800 | 13,900 | 12,850 | 12,900 | 19,280,700 | 0 | 0 | 000660.KS |
2009-06-10T00:00:00 | 13,150 | 13,300 | 12,950 | 13,250 | 9,594,655 | 0 | 0 | 000660.KS |
2009-06-11T00:00:00 | 13,150 | 13,200 | 12,800 | 12,900 | 12,908,639 | 0 | 0 | 000660.KS |
2009-06-12T00:00:00 | 12,950 | 13,250 | 12,800 | 12,950 | 8,605,128 | 0 | 0 | 000660.KS |
2009-06-15T00:00:00 | 13,050 | 13,400 | 12,700 | 13,250 | 10,134,485 | 0 | 0 | 000660.KS |
2009-06-16T00:00:00 | 13,250 | 13,450 | 13,100 | 13,250 | 10,845,719 | 0 | 0 | 000660.KS |
2009-06-17T00:00:00 | 13,200 | 13,800 | 13,000 | 13,700 | 12,855,273 | 0 | 0 | 000660.KS |
2009-06-18T00:00:00 | 13,650 | 13,900 | 13,050 | 13,100 | 11,440,429 | 0 | 0 | 000660.KS |
2009-06-19T00:00:00 | 13,350 | 13,450 | 12,950 | 13,250 | 7,747,072 | 0 | 0 | 000660.KS |
2009-06-22T00:00:00 | 13,350 | 13,800 | 13,300 | 13,750 | 11,652,709 | 0 | 0 | 000660.KS |
2009-06-23T00:00:00 | 13,500 | 13,750 | 13,300 | 13,450 | 11,926,895 | 0 | 0 | 000660.KS |
2009-06-24T00:00:00 | 13,700 | 14,000 | 13,550 | 13,950 | 16,133,364 | 0 | 0 | 000660.KS |
2009-06-25T00:00:00 | 13,900 | 14,250 | 13,700 | 14,100 | 14,585,216 | 0 | 0 | 000660.KS |
2009-06-26T00:00:00 | 14,150 | 14,200 | 13,700 | 13,850 | 10,121,933 | 0 | 0 | 000660.KS |
2009-06-29T00:00:00 | 13,950 | 14,100 | 13,650 | 13,650 | 6,369,587 | 0 | 0 | 000660.KS |
2009-06-30T00:00:00 | 13,850 | 14,000 | 13,550 | 13,650 | 8,020,620 | 0 | 0 | 000660.KS |
2009-07-01T00:00:00 | 13,650 | 13,850 | 13,600 | 13,800 | 6,217,410 | 0 | 0 | 000660.KS |
2009-07-02T00:00:00 | 13,900 | 14,600 | 13,650 | 14,600 | 22,035,356 | 0 | 0 | 000660.KS |
2009-07-03T00:00:00 | 14,450 | 15,000 | 14,400 | 14,950 | 20,732,340 | 0 | 0 | 000660.KS |
2009-07-06T00:00:00 | 15,050 | 15,300 | 14,900 | 15,050 | 12,445,150 | 0 | 0 | 000660.KS |
2009-07-07T00:00:00 | 15,250 | 15,750 | 15,200 | 15,400 | 16,531,115 | 0 | 0 | 000660.KS |
2009-07-08T00:00:00 | 15,450 | 15,600 | 15,150 | 15,550 | 10,828,507 | 0 | 0 | 000660.KS |
2009-07-09T00:00:00 | 15,500 | 15,500 | 15,050 | 15,500 | 9,421,348 | 0 | 0 | 000660.KS |
2009-07-10T00:00:00 | 15,400 | 15,500 | 14,850 | 14,850 | 8,815,791 | 0 | 0 | 000660.KS |
2009-07-13T00:00:00 | 14,700 | 14,900 | 14,200 | 14,200 | 10,306,952 | 0 | 0 | 000660.KS |
2009-07-14T00:00:00 | 14,600 | 14,850 | 14,400 | 14,750 | 10,211,612 | 0 | 0 | 000660.KS |
2009-07-15T00:00:00 | 15,250 | 15,500 | 15,050 | 15,500 | 11,160,033 | 0 | 0 | 000660.KS |
2009-07-16T00:00:00 | 15,850 | 16,100 | 15,550 | 15,650 | 15,398,147 | 0 | 0 | 000660.KS |
2009-07-17T00:00:00 | 15,900 | 16,050 | 15,600 | 15,600 | 6,321,899 | 0 | 0 | 000660.KS |
2009-07-20T00:00:00 | 15,900 | 16,700 | 15,800 | 16,700 | 17,151,720 | 0 | 0 | 000660.KS |
2009-07-21T00:00:00 | 17,150 | 17,300 | 16,700 | 17,150 | 15,588,329 | 0 | 0 | 000660.KS |
2009-07-22T00:00:00 | 17,000 | 17,150 | 16,700 | 16,950 | 10,686,070 | 0 | 0 | 000660.KS |
2009-07-23T00:00:00 | 16,800 | 16,850 | 16,150 | 16,400 | 15,696,461 | 0 | 0 | 000660.KS |
2009-07-24T00:00:00 | 16,600 | 16,850 | 16,150 | 16,350 | 12,744,869 | 0 | 0 | 000660.KS |
2009-07-27T00:00:00 | 16,550 | 18,250 | 16,450 | 18,000 | 31,729,376 | 0 | 0 | 000660.KS |
2009-07-28T00:00:00 | 17,800 | 18,000 | 17,500 | 17,750 | 12,745,041 | 0 | 0 | 000660.KS |
2009-07-29T00:00:00 | 18,000 | 18,600 | 17,850 | 18,200 | 18,283,254 | 0 | 0 | 000660.KS |
2009-07-30T00:00:00 | 18,050 | 18,350 | 17,700 | 18,150 | 10,015,297 | 0 | 0 | 000660.KS |
2009-07-31T00:00:00 | 18,350 | 18,400 | 17,500 | 17,600 | 16,300,624 | 0 | 0 | 000660.KS |
2009-08-03T00:00:00 | 17,600 | 18,000 | 17,200 | 17,700 | 12,909,404 | 0 | 0 | 000660.KS |
2009-08-04T00:00:00 | 18,100 | 18,550 | 17,850 | 17,850 | 15,680,941 | 0 | 0 | 000660.KS |
2009-08-05T00:00:00 | 18,250 | 18,400 | 17,300 | 17,700 | 11,695,373 | 0 | 0 | 000660.KS |
2009-08-06T00:00:00 | 17,450 | 17,600 | 17,000 | 17,500 | 12,342,250 | 0 | 0 | 000660.KS |
2009-08-07T00:00:00 | 17,600 | 18,200 | 17,500 | 18,150 | 14,507,257 | 0 | 0 | 000660.KS |
2009-08-10T00:00:00 | 18,550 | 18,600 | 18,200 | 18,200 | 8,535,653 | 0 | 0 | 000660.KS |
2009-08-11T00:00:00 | 18,050 | 18,900 | 18,050 | 18,600 | 13,994,049 | 0 | 0 | 000660.KS |
2009-08-12T00:00:00 | 18,600 | 19,300 | 18,450 | 18,900 | 17,697,746 | 0 | 0 | 000660.KS |
2009-08-13T00:00:00 | 18,800 | 18,900 | 18,400 | 18,400 | 13,181,529 | 0 | 0 | 000660.KS |
2009-08-14T00:00:00 | 18,700 | 19,250 | 18,550 | 19,150 | 12,294,784 | 0 | 0 | 000660.KS |
2009-08-17T00:00:00 | 19,100 | 19,400 | 18,600 | 18,800 | 10,453,665 | 0 | 0 | 000660.KS |
2009-08-18T00:00:00 | 18,550 | 19,400 | 18,500 | 19,150 | 12,568,028 | 0 | 0 | 000660.KS |
2009-08-19T00:00:00 | 19,400 | 20,150 | 19,250 | 19,900 | 17,221,780 | 0 | 0 | 000660.KS |
2009-08-20T00:00:00 | 20,200 | 20,300 | 19,600 | 20,100 | 11,125,165 | 0 | 0 | 000660.KS |
2009-08-21T00:00:00 | 20,150 | 20,150 | 19,450 | 19,700 | 13,509,871 | 0 | 0 | 000660.KS |
2009-08-24T00:00:00 | 20,350 | 20,900 | 20,200 | 20,650 | 13,338,541 | 0 | 0 | 000660.KS |
2009-08-25T00:00:00 | 20,500 | 21,000 | 20,300 | 20,700 | 7,697,664 | 0 | 0 | 000660.KS |
2009-08-26T00:00:00 | 20,850 | 21,350 | 20,550 | 20,850 | 7,838,325 | 0 | 0 | 000660.KS |
2009-08-27T00:00:00 | 20,700 | 21,000 | 20,550 | 20,850 | 6,830,918 | 0 | 0 | 000660.KS |
2009-08-28T00:00:00 | 21,250 | 21,600 | 21,150 | 21,350 | 11,358,222 | 0 | 0 | 000660.KS |
2009-08-31T00:00:00 | 22,000 | 22,250 | 21,600 | 21,950 | 11,862,159 | 0 | 0 | 000660.KS |
2009-09-01T00:00:00 | 21,850 | 22,400 | 21,450 | 22,150 | 10,208,005 | 0 | 0 | 000660.KS |
2009-09-02T00:00:00 | 21,700 | 22,550 | 21,700 | 22,350 | 8,322,250 | 0 | 0 | 000660.KS |
2009-09-03T00:00:00 | 22,350 | 22,600 | 22,000 | 22,050 | 5,953,699 | 0 | 0 | 000660.KS |
2009-09-04T00:00:00 | 21,950 | 22,000 | 20,500 | 20,800 | 21,300,604 | 0 | 0 | 000660.KS |
2009-09-07T00:00:00 | 21,150 | 21,800 | 20,800 | 20,950 | 13,020,143 | 0 | 0 | 000660.KS |
2009-09-08T00:00:00 | 21,100 | 21,500 | 20,100 | 20,800 | 15,185,485 | 0 | 0 | 000660.KS |
2009-09-09T00:00:00 | 21,250 | 21,400 | 20,700 | 20,850 | 10,748,219 | 0 | 0 | 000660.KS |
2009-09-10T00:00:00 | 21,150 | 21,400 | 20,800 | 21,400 | 8,092,050 | 0 | 0 | 000660.KS |
2009-09-11T00:00:00 | 21,650 | 21,650 | 21,050 | 21,100 | 6,413,378 | 0 | 0 | 000660.KS |
2009-09-14T00:00:00 | 20,900 | 21,000 | 20,000 | 20,200 | 12,009,496 | 0 | 0 | 000660.KS |
2009-09-15T00:00:00 | 20,350 | 20,950 | 20,300 | 20,650 | 6,615,073 | 0 | 0 | 000660.KS |
2009-09-16T00:00:00 | 20,950 | 21,150 | 20,650 | 20,700 | 7,067,085 | 0 | 0 | 000660.KS |
2009-09-17T00:00:00 | 21,150 | 21,450 | 20,800 | 20,850 | 7,864,136 | 0 | 0 | 000660.KS |
2009-09-18T00:00:00 | 21,000 | 21,050 | 20,350 | 20,400 | 8,216,853 | 0 | 0 | 000660.KS |
2009-09-21T00:00:00 | 20,750 | 21,550 | 20,450 | 21,450 | 11,897,495 | 0 | 0 | 000660.KS |
2009-09-22T00:00:00 | 21,700 | 22,100 | 21,550 | 22,050 | 11,064,230 | 0 | 0 | 000660.KS |
2009-09-23T00:00:00 | 21,150 | 21,500 | 20,050 | 20,850 | 27,863,004 | 0 | 0 | 000660.KS |
2009-09-24T00:00:00 | 20,850 | 21,050 | 20,300 | 20,600 | 9,903,841 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.