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 |
|---|---|---|---|---|---|---|---|---|
2010-07-15T00:00:00 | 25,600 | 25,750 | 25,100 | 25,150 | 7,643,120 | 0 | 0 | 000660.KS |
2010-07-16T00:00:00 | 24,550 | 24,650 | 23,500 | 23,500 | 26,319,578 | 0 | 0 | 000660.KS |
2010-07-19T00:00:00 | 23,700 | 24,100 | 23,500 | 23,700 | 10,846,248 | 0 | 0 | 000660.KS |
2010-07-20T00:00:00 | 23,850 | 24,050 | 23,550 | 23,850 | 5,968,898 | 0 | 0 | 000660.KS |
2010-07-21T00:00:00 | 24,250 | 24,350 | 23,500 | 23,600 | 7,435,573 | 0 | 0 | 000660.KS |
2010-07-22T00:00:00 | 23,850 | 24,000 | 22,250 | 22,600 | 21,308,122 | 0 | 0 | 000660.KS |
2010-07-23T00:00:00 | 23,000 | 23,400 | 22,800 | 23,250 | 12,306,028 | 0 | 0 | 000660.KS |
2010-07-26T00:00:00 | 23,300 | 24,150 | 23,300 | 23,950 | 9,582,135 | 0 | 0 | 000660.KS |
2010-07-27T00:00:00 | 24,200 | 24,200 | 23,500 | 23,500 | 37,105,024 | 0 | 0 | 000660.KS |
2010-07-28T00:00:00 | 23,700 | 23,850 | 22,700 | 23,100 | 13,263,356 | 0 | 0 | 000660.KS |
2010-07-29T00:00:00 | 22,900 | 23,250 | 22,300 | 22,350 | 12,437,763 | 0 | 0 | 000660.KS |
2010-07-30T00:00:00 | 22,250 | 22,850 | 22,150 | 22,500 | 8,909,850 | 0 | 0 | 000660.KS |
2010-08-02T00:00:00 | 22,550 | 22,650 | 21,500 | 21,600 | 18,668,420 | 0 | 0 | 000660.KS |
2010-08-03T00:00:00 | 21,950 | 22,400 | 21,800 | 21,950 | 14,319,688 | 0 | 0 | 000660.KS |
2010-08-04T00:00:00 | 22,000 | 22,250 | 21,400 | 21,600 | 11,409,039 | 0 | 0 | 000660.KS |
2010-08-05T00:00:00 | 22,000 | 22,400 | 21,700 | 21,900 | 11,608,628 | 0 | 0 | 000660.KS |
2010-08-06T00:00:00 | 22,100 | 22,900 | 22,050 | 22,850 | 14,475,456 | 0 | 0 | 000660.KS |
2010-08-09T00:00:00 | 22,900 | 23,100 | 22,600 | 22,700 | 6,459,921 | 0 | 0 | 000660.KS |
2010-08-10T00:00:00 | 22,850 | 23,250 | 22,600 | 22,600 | 7,291,456 | 0 | 0 | 000660.KS |
2010-08-11T00:00:00 | 22,000 | 22,100 | 21,200 | 21,200 | 18,817,692 | 0 | 0 | 000660.KS |
2010-08-12T00:00:00 | 20,600 | 21,500 | 20,200 | 21,200 | 12,998,314 | 0 | 0 | 000660.KS |
2010-08-13T00:00:00 | 21,500 | 21,800 | 21,300 | 21,650 | 7,424,947 | 0 | 0 | 000660.KS |
2010-08-16T00:00:00 | 21,550 | 22,150 | 21,200 | 22,100 | 7,516,046 | 0 | 0 | 000660.KS |
2010-08-17T00:00:00 | 21,900 | 22,250 | 21,700 | 22,100 | 5,811,547 | 0 | 0 | 000660.KS |
2010-08-18T00:00:00 | 22,250 | 22,300 | 21,500 | 21,700 | 6,983,126 | 0 | 0 | 000660.KS |
2010-08-19T00:00:00 | 22,150 | 22,650 | 22,000 | 22,500 | 9,819,951 | 0 | 0 | 000660.KS |
2010-08-20T00:00:00 | 22,250 | 22,450 | 21,950 | 22,000 | 6,460,303 | 0 | 0 | 000660.KS |
2010-08-23T00:00:00 | 22,000 | 22,350 | 21,300 | 21,400 | 8,157,582 | 0 | 0 | 000660.KS |
2010-08-24T00:00:00 | 21,300 | 22,050 | 21,050 | 21,950 | 7,157,131 | 0 | 0 | 000660.KS |
2010-08-25T00:00:00 | 21,700 | 22,150 | 21,550 | 22,050 | 7,245,870 | 0 | 0 | 000660.KS |
2010-08-26T00:00:00 | 22,400 | 23,000 | 22,050 | 22,600 | 15,359,116 | 0 | 0 | 000660.KS |
2010-08-27T00:00:00 | 22,500 | 22,700 | 22,250 | 22,550 | 6,285,487 | 0 | 0 | 000660.KS |
2010-08-30T00:00:00 | 22,900 | 22,950 | 22,350 | 22,500 | 7,758,729 | 0 | 0 | 000660.KS |
2010-08-31T00:00:00 | 22,100 | 22,200 | 21,000 | 21,100 | 17,865,928 | 0 | 0 | 000660.KS |
2010-09-01T00:00:00 | 21,250 | 21,350 | 20,500 | 20,850 | 17,815,184 | 0 | 0 | 000660.KS |
2010-09-02T00:00:00 | 21,300 | 21,400 | 20,900 | 21,100 | 12,904,961 | 0 | 0 | 000660.KS |
2010-09-03T00:00:00 | 21,300 | 21,950 | 21,300 | 21,800 | 13,639,345 | 0 | 0 | 000660.KS |
2010-09-06T00:00:00 | 22,200 | 22,450 | 21,750 | 21,850 | 9,711,374 | 0 | 0 | 000660.KS |
2010-09-07T00:00:00 | 21,750 | 21,950 | 21,300 | 21,500 | 7,124,298 | 0 | 0 | 000660.KS |
2010-09-08T00:00:00 | 21,100 | 21,200 | 20,500 | 20,750 | 16,548,438 | 0 | 0 | 000660.KS |
2010-09-09T00:00:00 | 20,800 | 21,050 | 20,100 | 20,300 | 15,142,216 | 0 | 0 | 000660.KS |
2010-09-10T00:00:00 | 20,500 | 20,800 | 20,350 | 20,650 | 8,082,652 | 0 | 0 | 000660.KS |
2010-09-13T00:00:00 | 20,650 | 21,000 | 20,400 | 20,500 | 8,987,013 | 0 | 0 | 000660.KS |
2010-09-14T00:00:00 | 21,100 | 21,250 | 20,300 | 20,450 | 11,691,732 | 0 | 0 | 000660.KS |
2010-09-15T00:00:00 | 20,700 | 21,000 | 20,350 | 21,000 | 9,513,200 | 0 | 0 | 000660.KS |
2010-09-16T00:00:00 | 20,900 | 21,300 | 20,800 | 21,100 | 9,011,586 | 0 | 0 | 000660.KS |
2010-09-17T00:00:00 | 21,400 | 22,500 | 21,350 | 22,500 | 24,108,564 | 0 | 0 | 000660.KS |
2010-09-20T00:00:00 | 22,600 | 22,650 | 22,000 | 22,100 | 10,413,532 | 0 | 0 | 000660.KS |
2010-09-24T00:00:00 | 21,700 | 21,750 | 21,050 | 21,100 | 15,684,755 | 0 | 0 | 000660.KS |
2010-09-27T00:00:00 | 21,550 | 21,800 | 21,100 | 21,200 | 11,280,480 | 0 | 0 | 000660.KS |
2010-09-28T00:00:00 | 21,250 | 21,650 | 21,100 | 21,350 | 6,913,988 | 0 | 0 | 000660.KS |
2010-09-29T00:00:00 | 21,500 | 22,200 | 21,500 | 21,850 | 12,697,376 | 0 | 0 | 000660.KS |
2010-09-30T00:00:00 | 22,050 | 22,300 | 21,750 | 22,150 | 7,490,418 | 0 | 0 | 000660.KS |
2010-10-01T00:00:00 | 22,100 | 22,450 | 21,900 | 22,450 | 8,886,335 | 0 | 0 | 000660.KS |
2010-10-04T00:00:00 | 22,600 | 22,950 | 22,450 | 22,500 | 10,579,141 | 0 | 0 | 000660.KS |
2010-10-05T00:00:00 | 22,350 | 22,750 | 22,000 | 22,750 | 8,426,683 | 0 | 0 | 000660.KS |
2010-10-06T00:00:00 | 23,300 | 23,600 | 23,100 | 23,400 | 15,679,885 | 0 | 0 | 000660.KS |
2010-10-07T00:00:00 | 23,250 | 23,500 | 22,950 | 23,200 | 9,496,234 | 0 | 0 | 000660.KS |
2010-10-08T00:00:00 | 23,200 | 23,700 | 23,150 | 23,500 | 7,555,777 | 0 | 0 | 000660.KS |
2010-10-11T00:00:00 | 23,750 | 23,800 | 22,250 | 22,350 | 14,753,593 | 0 | 0 | 000660.KS |
2010-10-12T00:00:00 | 22,450 | 23,000 | 22,400 | 22,600 | 8,415,166 | 0 | 0 | 000660.KS |
2010-10-13T00:00:00 | 23,000 | 23,500 | 22,950 | 23,400 | 11,235,071 | 0 | 0 | 000660.KS |
2010-10-14T00:00:00 | 23,600 | 23,800 | 23,050 | 23,350 | 9,973,644 | 0 | 0 | 000660.KS |
2010-10-15T00:00:00 | 23,200 | 23,650 | 23,050 | 23,600 | 6,270,596 | 0 | 0 | 000660.KS |
2010-10-18T00:00:00 | 23,700 | 23,700 | 22,800 | 22,900 | 10,110,886 | 0 | 0 | 000660.KS |
2010-10-19T00:00:00 | 22,900 | 23,350 | 22,600 | 22,850 | 10,518,660 | 0 | 0 | 000660.KS |
2010-10-20T00:00:00 | 22,850 | 23,950 | 22,700 | 23,900 | 14,896,424 | 0 | 0 | 000660.KS |
2010-10-21T00:00:00 | 24,000 | 24,400 | 23,750 | 23,750 | 13,076,672 | 0 | 0 | 000660.KS |
2010-10-22T00:00:00 | 24,000 | 24,400 | 23,900 | 24,200 | 7,879,221 | 0 | 0 | 000660.KS |
2010-10-25T00:00:00 | 24,400 | 24,400 | 23,750 | 24,300 | 8,220,022 | 0 | 0 | 000660.KS |
2010-10-26T00:00:00 | 24,100 | 24,250 | 23,400 | 23,700 | 10,837,708 | 0 | 0 | 000660.KS |
2010-10-27T00:00:00 | 23,500 | 23,600 | 22,900 | 22,900 | 12,597,011 | 0 | 0 | 000660.KS |
2010-10-28T00:00:00 | 23,300 | 23,450 | 22,600 | 22,850 | 13,646,223 | 0 | 0 | 000660.KS |
2010-10-29T00:00:00 | 22,700 | 23,150 | 22,300 | 23,150 | 11,648,795 | 0 | 0 | 000660.KS |
2010-11-01T00:00:00 | 23,200 | 23,300 | 22,600 | 22,700 | 8,625,128 | 0 | 0 | 000660.KS |
2010-11-02T00:00:00 | 22,600 | 22,700 | 21,900 | 21,900 | 13,096,075 | 0 | 0 | 000660.KS |
2010-11-03T00:00:00 | 21,950 | 22,400 | 21,750 | 21,800 | 7,848,475 | 0 | 0 | 000660.KS |
2010-11-04T00:00:00 | 22,200 | 23,150 | 22,200 | 22,950 | 14,158,434 | 0 | 0 | 000660.KS |
2010-11-05T00:00:00 | 24,100 | 24,200 | 23,650 | 23,750 | 18,935,984 | 0 | 0 | 000660.KS |
2010-11-08T00:00:00 | 24,050 | 24,350 | 23,700 | 23,800 | 9,799,616 | 0 | 0 | 000660.KS |
2010-11-09T00:00:00 | 23,700 | 23,800 | 23,250 | 23,450 | 6,533,402 | 0 | 0 | 000660.KS |
2010-11-10T00:00:00 | 23,200 | 23,950 | 23,200 | 23,900 | 7,195,195 | 0 | 0 | 000660.KS |
2010-11-11T00:00:00 | 23,800 | 24,400 | 23,400 | 23,400 | 11,481,636 | 0 | 0 | 000660.KS |
2010-11-12T00:00:00 | 23,600 | 23,700 | 22,700 | 22,800 | 11,694,654 | 0 | 0 | 000660.KS |
2010-11-15T00:00:00 | 22,900 | 23,800 | 22,750 | 23,650 | 9,818,328 | 0 | 0 | 000660.KS |
2010-11-16T00:00:00 | 23,650 | 24,000 | 23,300 | 23,700 | 8,472,321 | 0 | 0 | 000660.KS |
2010-11-17T00:00:00 | 23,600 | 23,650 | 23,100 | 23,350 | 7,295,029 | 0 | 0 | 000660.KS |
2010-11-18T00:00:00 | 23,550 | 23,700 | 23,050 | 23,700 | 6,399,373 | 0 | 0 | 000660.KS |
2010-11-19T00:00:00 | 23,700 | 24,200 | 23,550 | 23,900 | 8,162,405 | 0 | 0 | 000660.KS |
2010-11-22T00:00:00 | 24,300 | 25,300 | 24,200 | 25,300 | 21,457,216 | 0 | 0 | 000660.KS |
2010-11-23T00:00:00 | 25,400 | 25,650 | 25,100 | 25,350 | 11,292,097 | 0 | 0 | 000660.KS |
2010-11-24T00:00:00 | 24,800 | 25,850 | 24,650 | 25,750 | 18,758,304 | 0 | 0 | 000660.KS |
2010-11-25T00:00:00 | 26,000 | 26,000 | 25,100 | 25,200 | 11,221,899 | 0 | 0 | 000660.KS |
2010-11-26T00:00:00 | 25,200 | 25,600 | 24,500 | 24,650 | 10,460,263 | 0 | 0 | 000660.KS |
2010-11-29T00:00:00 | 24,800 | 25,000 | 24,550 | 24,800 | 7,256,952 | 0 | 0 | 000660.KS |
2010-11-30T00:00:00 | 24,050 | 24,150 | 23,400 | 23,500 | 19,498,212 | 0 | 0 | 000660.KS |
2010-12-01T00:00:00 | 23,550 | 23,750 | 23,000 | 23,400 | 10,635,628 | 0 | 0 | 000660.KS |
2010-12-02T00:00:00 | 23,650 | 24,050 | 23,550 | 23,800 | 9,207,371 | 0 | 0 | 000660.KS |
2010-12-03T00:00:00 | 24,000 | 24,150 | 23,250 | 23,450 | 7,885,623 | 0 | 0 | 000660.KS |
2010-12-06T00:00:00 | 23,600 | 24,100 | 23,500 | 23,950 | 6,710,295 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.