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 |
|---|---|---|---|---|---|---|---|---|
2009-09-25T00:00:00 | 20,400 | 20,500 | 17,600 | 18,950 | 44,453,744 | 0 | 0 | 000660.KS |
2009-09-28T00:00:00 | 19,050 | 19,350 | 18,700 | 19,000 | 13,917,143 | 0 | 0 | 000660.KS |
2009-09-29T00:00:00 | 19,700 | 19,950 | 19,500 | 19,550 | 11,644,792 | 0 | 0 | 000660.KS |
2009-09-30T00:00:00 | 19,400 | 20,200 | 19,400 | 19,800 | 9,918,245 | 0 | 0 | 000660.KS |
2009-10-01T00:00:00 | 20,100 | 20,200 | 19,500 | 19,650 | 6,373,073 | 0 | 0 | 000660.KS |
2009-10-05T00:00:00 | 19,300 | 19,500 | 18,400 | 18,800 | 10,508,375 | 0 | 0 | 000660.KS |
2009-10-06T00:00:00 | 19,150 | 19,250 | 18,550 | 18,700 | 6,933,880 | 0 | 0 | 000660.KS |
2009-10-07T00:00:00 | 19,050 | 19,400 | 17,950 | 18,400 | 10,509,301 | 0 | 0 | 000660.KS |
2009-10-08T00:00:00 | 18,600 | 19,500 | 18,300 | 19,300 | 11,452,011 | 0 | 0 | 000660.KS |
2009-10-09T00:00:00 | 19,600 | 19,850 | 19,550 | 19,650 | 7,645,210 | 0 | 0 | 000660.KS |
2009-10-12T00:00:00 | 20,200 | 20,600 | 19,900 | 20,000 | 10,666,380 | 0 | 0 | 000660.KS |
2009-10-13T00:00:00 | 20,050 | 20,650 | 19,700 | 20,600 | 11,530,704 | 0 | 0 | 000660.KS |
2009-10-14T00:00:00 | 21,050 | 21,300 | 20,650 | 20,800 | 8,487,690 | 0 | 0 | 000660.KS |
2009-10-15T00:00:00 | 21,000 | 21,000 | 20,350 | 20,550 | 7,229,607 | 0 | 0 | 000660.KS |
2009-10-16T00:00:00 | 20,500 | 20,750 | 19,500 | 19,800 | 10,271,409 | 0 | 0 | 000660.KS |
2009-10-19T00:00:00 | 19,700 | 20,100 | 19,350 | 19,850 | 5,822,775 | 0 | 0 | 000660.KS |
2009-10-20T00:00:00 | 20,200 | 20,250 | 19,600 | 19,850 | 4,084,581 | 0 | 0 | 000660.KS |
2009-10-21T00:00:00 | 19,700 | 20,000 | 19,100 | 19,350 | 6,797,097 | 0 | 0 | 000660.KS |
2009-10-22T00:00:00 | 19,250 | 19,650 | 18,700 | 18,800 | 6,967,782 | 0 | 0 | 000660.KS |
2009-10-23T00:00:00 | 19,100 | 19,150 | 18,600 | 18,750 | 11,408,465 | 0 | 0 | 000660.KS |
2009-10-26T00:00:00 | 18,750 | 19,150 | 18,550 | 18,850 | 7,785,268 | 0 | 0 | 000660.KS |
2009-10-27T00:00:00 | 18,800 | 19,050 | 18,200 | 18,300 | 8,888,564 | 0 | 0 | 000660.KS |
2009-10-28T00:00:00 | 18,350 | 18,500 | 17,500 | 17,700 | 9,568,284 | 0 | 0 | 000660.KS |
2009-10-29T00:00:00 | 17,300 | 18,600 | 17,100 | 18,400 | 13,165,151 | 0 | 0 | 000660.KS |
2009-10-30T00:00:00 | 18,700 | 18,800 | 18,050 | 18,050 | 6,076,030 | 0 | 0 | 000660.KS |
2009-11-02T00:00:00 | 17,700 | 18,350 | 17,650 | 18,050 | 5,538,860 | 0 | 0 | 000660.KS |
2009-11-03T00:00:00 | 18,150 | 18,450 | 17,850 | 18,200 | 5,536,088 | 0 | 0 | 000660.KS |
2009-11-04T00:00:00 | 18,350 | 19,000 | 18,250 | 19,000 | 6,199,888 | 0 | 0 | 000660.KS |
2009-11-05T00:00:00 | 18,800 | 18,900 | 18,200 | 18,350 | 4,265,218 | 0 | 0 | 000660.KS |
2009-11-06T00:00:00 | 18,900 | 19,150 | 18,650 | 19,050 | 6,825,147 | 0 | 0 | 000660.KS |
2009-11-09T00:00:00 | 19,300 | 19,850 | 19,200 | 19,800 | 8,765,526 | 0 | 0 | 000660.KS |
2009-11-10T00:00:00 | 20,100 | 20,200 | 19,450 | 19,800 | 8,089,764 | 0 | 0 | 000660.KS |
2009-11-11T00:00:00 | 19,850 | 19,950 | 19,450 | 19,950 | 5,409,374 | 0 | 0 | 000660.KS |
2009-11-12T00:00:00 | 20,050 | 21,200 | 19,600 | 19,600 | 20,297,212 | 0 | 0 | 000660.KS |
2009-11-13T00:00:00 | 19,750 | 19,850 | 18,750 | 18,850 | 9,700,082 | 0 | 0 | 000660.KS |
2009-11-16T00:00:00 | 18,950 | 19,750 | 18,650 | 19,700 | 7,292,558 | 0 | 0 | 000660.KS |
2009-11-17T00:00:00 | 19,300 | 19,450 | 18,200 | 18,400 | 21,512,894 | 0 | 0 | 000660.KS |
2009-11-18T00:00:00 | 18,750 | 18,950 | 18,400 | 18,750 | 10,865,077 | 0 | 0 | 000660.KS |
2009-11-19T00:00:00 | 18,800 | 19,400 | 18,750 | 19,250 | 8,673,951 | 0 | 0 | 000660.KS |
2009-11-20T00:00:00 | 18,900 | 19,400 | 18,900 | 19,150 | 7,034,734 | 0 | 0 | 000660.KS |
2009-11-23T00:00:00 | 19,200 | 19,350 | 18,800 | 19,050 | 5,286,131 | 0 | 0 | 000660.KS |
2009-11-24T00:00:00 | 19,150 | 19,250 | 18,550 | 18,600 | 6,620,198 | 0 | 0 | 000660.KS |
2009-11-25T00:00:00 | 18,650 | 19,000 | 18,650 | 19,000 | 5,915,711 | 0 | 0 | 000660.KS |
2009-11-26T00:00:00 | 19,100 | 19,400 | 18,900 | 19,200 | 6,491,823 | 0 | 0 | 000660.KS |
2009-11-27T00:00:00 | 18,850 | 19,150 | 18,250 | 18,450 | 7,668,006 | 0 | 0 | 000660.KS |
2009-11-30T00:00:00 | 18,800 | 18,850 | 18,450 | 18,450 | 5,137,670 | 0 | 0 | 000660.KS |
2009-12-01T00:00:00 | 18,550 | 18,750 | 17,800 | 18,050 | 9,662,071 | 0 | 0 | 000660.KS |
2009-12-02T00:00:00 | 18,350 | 19,200 | 18,300 | 19,200 | 9,689,424 | 0 | 0 | 000660.KS |
2009-12-03T00:00:00 | 19,250 | 19,650 | 19,000 | 19,450 | 7,401,121 | 0 | 0 | 000660.KS |
2009-12-04T00:00:00 | 19,300 | 19,800 | 19,150 | 19,700 | 5,999,812 | 0 | 0 | 000660.KS |
2009-12-07T00:00:00 | 20,000 | 20,500 | 19,950 | 20,050 | 10,000,995 | 0 | 0 | 000660.KS |
2009-12-08T00:00:00 | 20,300 | 20,450 | 20,000 | 20,100 | 5,573,972 | 0 | 0 | 000660.KS |
2009-12-09T00:00:00 | 19,900 | 20,600 | 19,900 | 20,550 | 8,300,587 | 0 | 0 | 000660.KS |
2009-12-10T00:00:00 | 20,700 | 21,000 | 20,500 | 20,850 | 9,728,326 | 0 | 0 | 000660.KS |
2009-12-11T00:00:00 | 20,900 | 21,100 | 20,750 | 20,900 | 5,490,186 | 0 | 0 | 000660.KS |
2009-12-14T00:00:00 | 20,900 | 20,950 | 20,350 | 20,700 | 5,568,052 | 0 | 0 | 000660.KS |
2009-12-15T00:00:00 | 20,700 | 21,050 | 20,600 | 20,950 | 4,258,317 | 0 | 0 | 000660.KS |
2009-12-16T00:00:00 | 20,900 | 21,250 | 20,500 | 21,050 | 6,258,330 | 0 | 0 | 000660.KS |
2009-12-17T00:00:00 | 21,100 | 21,500 | 21,050 | 21,100 | 6,252,908 | 0 | 0 | 000660.KS |
2009-12-18T00:00:00 | 21,000 | 21,650 | 20,900 | 21,650 | 6,078,935 | 0 | 0 | 000660.KS |
2009-12-21T00:00:00 | 21,950 | 22,200 | 21,850 | 22,050 | 6,618,222 | 0 | 0 | 000660.KS |
2009-12-22T00:00:00 | 22,300 | 22,450 | 21,650 | 21,900 | 4,980,572 | 0 | 0 | 000660.KS |
2009-12-23T00:00:00 | 22,000 | 22,300 | 21,800 | 22,000 | 3,990,986 | 0 | 0 | 000660.KS |
2009-12-24T00:00:00 | 22,250 | 22,400 | 21,950 | 22,300 | 5,447,735 | 0 | 0 | 000660.KS |
2009-12-28T00:00:00 | 22,150 | 22,800 | 22,100 | 22,200 | 4,781,330 | 0 | 0 | 000660.KS |
2009-12-29T00:00:00 | 22,300 | 22,450 | 22,050 | 22,200 | 2,131,268 | 400 | 0 | 000660.KS |
2009-12-30T00:00:00 | 22,400 | 23,400 | 22,350 | 23,150 | 7,854,786 | 0 | 0 | 000660.KS |
2010-01-04T00:00:00 | 23,350 | 24,150 | 23,350 | 24,100 | 7,327,477 | 0 | 0 | 000660.KS |
2010-01-05T00:00:00 | 24,500 | 24,900 | 23,050 | 23,350 | 12,080,229 | 0 | 0 | 000660.KS |
2010-01-06T00:00:00 | 23,700 | 24,550 | 23,600 | 24,550 | 7,698,642 | 0 | 0 | 000660.KS |
2010-01-07T00:00:00 | 25,000 | 25,200 | 24,350 | 24,400 | 11,059,707 | 0 | 0 | 000660.KS |
2010-01-08T00:00:00 | 24,650 | 24,850 | 23,450 | 24,650 | 9,686,656 | 0 | 0 | 000660.KS |
2010-01-11T00:00:00 | 24,900 | 25,000 | 23,750 | 24,000 | 6,738,505 | 0 | 0 | 000660.KS |
2010-01-12T00:00:00 | 24,150 | 24,600 | 23,800 | 24,050 | 4,597,608 | 0 | 0 | 000660.KS |
2010-01-13T00:00:00 | 23,800 | 24,500 | 23,700 | 24,050 | 4,988,789 | 0 | 0 | 000660.KS |
2010-01-14T00:00:00 | 24,400 | 25,500 | 24,300 | 25,450 | 11,477,253 | 0 | 0 | 000660.KS |
2010-01-15T00:00:00 | 25,850 | 26,700 | 25,700 | 26,100 | 11,766,636 | 0 | 0 | 000660.KS |
2010-01-18T00:00:00 | 25,450 | 26,100 | 25,450 | 25,900 | 6,935,320 | 0 | 0 | 000660.KS |
2010-01-19T00:00:00 | 26,100 | 26,200 | 25,350 | 25,600 | 6,073,067 | 0 | 0 | 000660.KS |
2010-01-20T00:00:00 | 25,850 | 26,100 | 25,250 | 25,400 | 5,983,620 | 0 | 0 | 000660.KS |
2010-01-21T00:00:00 | 25,300 | 26,200 | 24,750 | 25,950 | 8,296,854 | 0 | 0 | 000660.KS |
2010-01-22T00:00:00 | 25,500 | 26,250 | 25,250 | 26,100 | 10,533,240 | 0 | 0 | 000660.KS |
2010-01-25T00:00:00 | 25,850 | 26,350 | 25,650 | 26,050 | 7,050,079 | 0 | 0 | 000660.KS |
2010-01-26T00:00:00 | 25,900 | 25,950 | 23,550 | 23,600 | 18,857,788 | 0 | 0 | 000660.KS |
2010-01-27T00:00:00 | 23,800 | 24,200 | 22,350 | 23,250 | 20,523,674 | 0 | 0 | 000660.KS |
2010-01-28T00:00:00 | 23,700 | 24,300 | 23,250 | 23,600 | 10,043,727 | 0 | 0 | 000660.KS |
2010-01-29T00:00:00 | 23,000 | 23,350 | 22,200 | 22,750 | 10,153,333 | 0 | 0 | 000660.KS |
2010-02-01T00:00:00 | 22,200 | 23,250 | 21,750 | 23,100 | 14,864,811 | 0 | 0 | 000660.KS |
2010-02-02T00:00:00 | 23,600 | 23,800 | 22,000 | 22,000 | 11,578,369 | 0 | 0 | 000660.KS |
2010-02-03T00:00:00 | 22,350 | 22,400 | 21,050 | 21,300 | 14,533,697 | 0 | 0 | 000660.KS |
2010-02-04T00:00:00 | 21,250 | 22,200 | 21,250 | 21,750 | 9,807,914 | 0 | 0 | 000660.KS |
2010-02-05T00:00:00 | 20,900 | 21,350 | 20,750 | 21,300 | 7,278,300 | 0 | 0 | 000660.KS |
2010-02-08T00:00:00 | 21,550 | 22,100 | 21,400 | 21,700 | 5,633,093 | 0 | 0 | 000660.KS |
2010-02-09T00:00:00 | 21,850 | 22,900 | 21,700 | 22,650 | 7,244,975 | 0 | 0 | 000660.KS |
2010-02-10T00:00:00 | 23,000 | 23,000 | 22,300 | 22,700 | 6,797,723 | 0 | 0 | 000660.KS |
2010-02-11T00:00:00 | 22,600 | 22,900 | 21,600 | 21,950 | 11,478,801 | 0 | 0 | 000660.KS |
2010-02-12T00:00:00 | 21,650 | 22,150 | 21,400 | 21,600 | 7,553,540 | 0 | 0 | 000660.KS |
2010-02-16T00:00:00 | 21,550 | 21,800 | 21,150 | 21,300 | 5,903,766 | 0 | 0 | 000660.KS |
2010-02-17T00:00:00 | 21,750 | 22,400 | 21,700 | 22,350 | 7,788,222 | 0 | 0 | 000660.KS |
2010-02-18T00:00:00 | 22,550 | 22,600 | 22,000 | 22,150 | 3,727,251 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.