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 |
|---|---|---|---|---|---|---|---|---|
2010-02-19T00:00:00 | 21,850 | 22,200 | 21,400 | 21,400 | 5,740,603 | 0 | 0 | 000660.KS |
2010-02-22T00:00:00 | 21,850 | 22,200 | 21,600 | 22,150 | 5,316,896 | 0 | 0 | 000660.KS |
2010-02-23T00:00:00 | 22,100 | 22,800 | 22,000 | 22,650 | 6,339,118 | 0 | 0 | 000660.KS |
2010-02-24T00:00:00 | 22,500 | 22,850 | 22,100 | 22,200 | 6,201,151 | 0 | 0 | 000660.KS |
2010-02-25T00:00:00 | 22,450 | 22,500 | 21,500 | 21,700 | 4,935,120 | 0 | 0 | 000660.KS |
2010-02-26T00:00:00 | 21,700 | 21,800 | 20,600 | 21,000 | 9,586,613 | 0 | 0 | 000660.KS |
2010-03-02T00:00:00 | 21,500 | 21,800 | 21,400 | 21,450 | 5,327,978 | 0 | 0 | 000660.KS |
2010-03-03T00:00:00 | 21,400 | 22,050 | 21,200 | 21,850 | 5,813,582 | 0 | 0 | 000660.KS |
2010-03-04T00:00:00 | 21,950 | 22,600 | 21,900 | 22,200 | 5,386,394 | 0 | 0 | 000660.KS |
2010-03-05T00:00:00 | 22,300 | 22,650 | 22,100 | 22,500 | 4,366,984 | 0 | 0 | 000660.KS |
2010-03-08T00:00:00 | 22,900 | 22,950 | 22,100 | 22,350 | 6,121,322 | 0 | 0 | 000660.KS |
2010-03-09T00:00:00 | 22,350 | 22,500 | 21,800 | 21,850 | 5,861,290 | 0 | 0 | 000660.KS |
2010-03-10T00:00:00 | 21,950 | 22,600 | 21,900 | 22,550 | 6,428,487 | 0 | 0 | 000660.KS |
2010-03-11T00:00:00 | 22,850 | 23,400 | 22,700 | 23,150 | 10,649,969 | 0 | 0 | 000660.KS |
2010-03-12T00:00:00 | 23,350 | 23,400 | 22,850 | 23,250 | 3,034,687 | 0 | 0 | 000660.KS |
2010-03-15T00:00:00 | 23,450 | 23,800 | 23,350 | 23,500 | 5,572,791 | 0 | 0 | 000660.KS |
2010-03-16T00:00:00 | 24,100 | 24,300 | 23,400 | 23,600 | 51,699,484 | 0 | 0 | 000660.KS |
2010-03-17T00:00:00 | 23,900 | 24,150 | 23,750 | 24,150 | 7,571,332 | 0 | 0 | 000660.KS |
2010-03-18T00:00:00 | 24,100 | 24,350 | 23,900 | 23,950 | 5,554,381 | 0 | 0 | 000660.KS |
2010-03-19T00:00:00 | 24,100 | 24,500 | 23,800 | 24,350 | 5,718,215 | 0 | 0 | 000660.KS |
2010-03-22T00:00:00 | 24,500 | 24,800 | 24,300 | 24,700 | 5,244,890 | 0 | 0 | 000660.KS |
2010-03-23T00:00:00 | 24,950 | 25,100 | 24,600 | 24,950 | 4,982,628 | 0 | 0 | 000660.KS |
2010-03-24T00:00:00 | 25,250 | 25,700 | 25,050 | 25,200 | 6,546,903 | 0 | 0 | 000660.KS |
2010-03-25T00:00:00 | 25,300 | 25,500 | 24,800 | 25,250 | 4,654,102 | 0 | 0 | 000660.KS |
2010-03-26T00:00:00 | 25,050 | 25,350 | 24,850 | 25,200 | 3,405,560 | 0 | 0 | 000660.KS |
2010-03-29T00:00:00 | 24,950 | 26,050 | 24,900 | 25,900 | 6,906,972 | 0 | 0 | 000660.KS |
2010-03-30T00:00:00 | 26,450 | 26,800 | 26,300 | 26,400 | 8,090,046 | 0 | 0 | 000660.KS |
2010-03-31T00:00:00 | 26,450 | 27,100 | 26,050 | 26,700 | 7,714,187 | 0 | 0 | 000660.KS |
2010-04-01T00:00:00 | 27,050 | 28,300 | 26,900 | 28,300 | 11,869,054 | 0 | 0 | 000660.KS |
2010-04-02T00:00:00 | 28,500 | 29,300 | 28,050 | 28,150 | 12,361,470 | 0 | 0 | 000660.KS |
2010-04-05T00:00:00 | 28,500 | 29,100 | 28,050 | 29,100 | 8,487,699 | 0 | 0 | 000660.KS |
2010-04-06T00:00:00 | 29,350 | 29,400 | 28,100 | 28,350 | 11,457,451 | 0 | 0 | 000660.KS |
2010-04-07T00:00:00 | 28,150 | 28,200 | 27,250 | 27,350 | 16,263,077 | 0 | 0 | 000660.KS |
2010-04-08T00:00:00 | 27,500 | 28,150 | 27,450 | 28,150 | 9,986,540 | 0 | 0 | 000660.KS |
2010-04-09T00:00:00 | 28,100 | 28,450 | 27,650 | 28,000 | 7,140,880 | 0 | 0 | 000660.KS |
2010-04-12T00:00:00 | 28,400 | 28,450 | 26,900 | 26,900 | 9,747,059 | 0 | 0 | 000660.KS |
2010-04-13T00:00:00 | 27,200 | 27,800 | 26,800 | 27,700 | 7,363,955 | 0 | 0 | 000660.KS |
2010-04-14T00:00:00 | 28,100 | 28,350 | 27,650 | 27,900 | 6,724,901 | 0 | 0 | 000660.KS |
2010-04-15T00:00:00 | 28,150 | 28,200 | 27,200 | 27,700 | 6,805,297 | 0 | 0 | 000660.KS |
2010-04-16T00:00:00 | 27,550 | 27,850 | 27,150 | 27,500 | 4,524,758 | 0 | 0 | 000660.KS |
2010-04-19T00:00:00 | 27,100 | 27,250 | 26,500 | 26,650 | 6,456,014 | 0 | 0 | 000660.KS |
2010-04-20T00:00:00 | 27,000 | 27,100 | 26,800 | 27,000 | 3,651,604 | 0 | 0 | 000660.KS |
2010-04-21T00:00:00 | 27,500 | 28,600 | 27,450 | 28,550 | 10,527,041 | 0 | 0 | 000660.KS |
2010-04-22T00:00:00 | 28,250 | 28,900 | 28,000 | 28,700 | 9,794,675 | 0 | 0 | 000660.KS |
2010-04-23T00:00:00 | 29,050 | 29,150 | 28,350 | 28,500 | 6,096,066 | 0 | 0 | 000660.KS |
2010-04-26T00:00:00 | 28,500 | 28,800 | 28,300 | 28,500 | 6,100,304 | 0 | 0 | 000660.KS |
2010-04-27T00:00:00 | 28,250 | 28,400 | 27,300 | 27,500 | 11,229,497 | 0 | 0 | 000660.KS |
2010-04-28T00:00:00 | 26,750 | 27,450 | 26,700 | 27,450 | 9,063,083 | 0 | 0 | 000660.KS |
2010-04-29T00:00:00 | 27,700 | 27,900 | 27,200 | 27,700 | 6,770,605 | 0 | 0 | 000660.KS |
2010-04-30T00:00:00 | 27,900 | 28,600 | 27,850 | 28,400 | 8,884,306 | 0 | 0 | 000660.KS |
2010-05-03T00:00:00 | 28,150 | 28,300 | 27,250 | 27,600 | 9,224,148 | 0 | 0 | 000660.KS |
2010-05-04T00:00:00 | 27,850 | 27,950 | 26,550 | 27,050 | 12,612,536 | 0 | 0 | 000660.KS |
2010-05-06T00:00:00 | 26,200 | 26,550 | 25,900 | 26,350 | 8,061,937 | 0 | 0 | 000660.KS |
2010-05-07T00:00:00 | 25,500 | 26,850 | 25,350 | 26,350 | 11,442,237 | 0 | 0 | 000660.KS |
2010-05-10T00:00:00 | 26,900 | 27,150 | 26,650 | 26,900 | 7,513,208 | 0 | 0 | 000660.KS |
2010-05-11T00:00:00 | 27,300 | 27,350 | 26,150 | 26,600 | 7,628,362 | 0 | 0 | 000660.KS |
2010-05-12T00:00:00 | 26,550 | 26,550 | 25,550 | 25,700 | 13,052,889 | 0 | 0 | 000660.KS |
2010-05-13T00:00:00 | 26,400 | 26,900 | 26,300 | 26,850 | 11,300,211 | 0 | 0 | 000660.KS |
2010-05-14T00:00:00 | 26,700 | 27,150 | 26,500 | 26,600 | 7,900,843 | 0 | 0 | 000660.KS |
2010-05-17T00:00:00 | 26,050 | 26,100 | 25,000 | 25,050 | 12,575,580 | 0 | 0 | 000660.KS |
2010-05-18T00:00:00 | 24,800 | 24,950 | 23,550 | 24,150 | 19,982,074 | 0 | 0 | 000660.KS |
2010-05-19T00:00:00 | 23,600 | 24,650 | 23,100 | 24,500 | 19,604,628 | 0 | 0 | 000660.KS |
2010-05-20T00:00:00 | 24,400 | 24,850 | 23,550 | 23,750 | 10,050,032 | 0 | 0 | 000660.KS |
2010-05-24T00:00:00 | 23,750 | 24,350 | 23,650 | 24,100 | 11,501,669 | 0 | 0 | 000660.KS |
2010-05-25T00:00:00 | 23,850 | 23,950 | 22,600 | 23,800 | 12,208,206 | 0 | 0 | 000660.KS |
2010-05-26T00:00:00 | 24,150 | 24,700 | 23,650 | 24,700 | 13,113,531 | 0 | 0 | 000660.KS |
2010-05-27T00:00:00 | 24,350 | 25,650 | 24,350 | 25,650 | 13,392,654 | 0 | 0 | 000660.KS |
2010-05-28T00:00:00 | 26,100 | 26,350 | 25,600 | 25,700 | 12,790,680 | 0 | 0 | 000660.KS |
2010-05-31T00:00:00 | 25,600 | 25,750 | 24,900 | 25,150 | 12,669,875 | 0 | 0 | 000660.KS |
2010-06-01T00:00:00 | 25,050 | 25,500 | 24,400 | 24,600 | 11,574,773 | 0 | 0 | 000660.KS |
2010-06-03T00:00:00 | 25,100 | 25,300 | 24,750 | 24,900 | 7,985,917 | 0 | 0 | 000660.KS |
2010-06-04T00:00:00 | 25,200 | 26,500 | 24,950 | 26,400 | 15,943,233 | 0 | 0 | 000660.KS |
2010-06-07T00:00:00 | 25,900 | 26,750 | 25,800 | 26,650 | 13,817,612 | 0 | 0 | 000660.KS |
2010-06-08T00:00:00 | 26,450 | 26,900 | 26,000 | 26,450 | 10,807,128 | 0 | 0 | 000660.KS |
2010-06-09T00:00:00 | 26,450 | 26,450 | 25,200 | 25,250 | 14,701,354 | 0 | 0 | 000660.KS |
2010-06-10T00:00:00 | 25,450 | 25,950 | 25,300 | 25,900 | 9,209,650 | 0 | 0 | 000660.KS |
2010-06-11T00:00:00 | 26,450 | 26,650 | 25,700 | 25,800 | 8,722,629 | 0 | 0 | 000660.KS |
2010-06-14T00:00:00 | 25,900 | 26,350 | 25,750 | 26,000 | 5,657,032 | 0 | 0 | 000660.KS |
2010-06-15T00:00:00 | 26,200 | 27,200 | 26,200 | 27,100 | 13,359,897 | 0 | 0 | 000660.KS |
2010-06-16T00:00:00 | 27,450 | 27,650 | 27,200 | 27,300 | 8,385,193 | 0 | 0 | 000660.KS |
2010-06-17T00:00:00 | 27,800 | 28,250 | 27,550 | 28,200 | 10,808,923 | 0 | 0 | 000660.KS |
2010-06-18T00:00:00 | 28,200 | 28,350 | 27,800 | 28,150 | 12,915,989 | 0 | 0 | 000660.KS |
2010-06-21T00:00:00 | 28,550 | 28,750 | 27,850 | 28,250 | 8,019,712 | 0 | 0 | 000660.KS |
2010-06-22T00:00:00 | 27,950 | 28,250 | 27,200 | 27,200 | 11,495,615 | 0 | 0 | 000660.KS |
2010-06-23T00:00:00 | 27,050 | 27,650 | 26,900 | 27,050 | 6,581,307 | 0 | 0 | 000660.KS |
2010-06-24T00:00:00 | 27,050 | 27,450 | 27,050 | 27,150 | 5,146,434 | 0 | 0 | 000660.KS |
2010-06-25T00:00:00 | 26,800 | 26,900 | 26,350 | 26,450 | 9,762,301 | 0 | 0 | 000660.KS |
2010-06-28T00:00:00 | 26,500 | 26,600 | 25,850 | 26,050 | 10,100,949 | 0 | 0 | 000660.KS |
2010-06-29T00:00:00 | 26,250 | 26,750 | 25,600 | 25,600 | 10,256,839 | 0 | 0 | 000660.KS |
2010-06-30T00:00:00 | 24,950 | 25,200 | 24,750 | 25,050 | 13,899,024 | 0 | 0 | 000660.KS |
2010-07-01T00:00:00 | 25,100 | 25,600 | 24,550 | 25,500 | 12,662,668 | 0 | 0 | 000660.KS |
2010-07-02T00:00:00 | 25,450 | 25,950 | 25,150 | 25,300 | 8,199,075 | 0 | 0 | 000660.KS |
2010-07-05T00:00:00 | 25,300 | 25,450 | 24,650 | 24,750 | 7,691,116 | 0 | 0 | 000660.KS |
2010-07-06T00:00:00 | 24,650 | 25,850 | 24,250 | 25,850 | 9,663,027 | 0 | 0 | 000660.KS |
2010-07-07T00:00:00 | 26,050 | 26,100 | 25,150 | 25,150 | 8,198,038 | 0 | 0 | 000660.KS |
2010-07-08T00:00:00 | 25,700 | 26,100 | 25,300 | 25,350 | 7,196,492 | 0 | 0 | 000660.KS |
2010-07-09T00:00:00 | 25,700 | 25,900 | 24,950 | 25,700 | 8,136,887 | 0 | 0 | 000660.KS |
2010-07-12T00:00:00 | 25,900 | 26,250 | 25,700 | 25,900 | 6,377,114 | 0 | 0 | 000660.KS |
2010-07-13T00:00:00 | 25,750 | 25,900 | 24,800 | 24,900 | 16,741,899 | 0 | 0 | 000660.KS |
2010-07-14T00:00:00 | 25,300 | 25,800 | 25,050 | 25,750 | 17,838,136 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.