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 |
|---|---|---|---|---|---|---|---|---|
2010-12-07T00:00:00 | 23,400 | 23,650 | 23,200 | 23,600 | 9,116,530 | 0 | 0 | 000660.KS |
2010-12-08T00:00:00 | 23,650 | 23,900 | 23,250 | 23,300 | 5,590,637 | 0 | 0 | 000660.KS |
2010-12-09T00:00:00 | 23,350 | 24,200 | 23,300 | 24,150 | 10,114,609 | 0 | 0 | 000660.KS |
2010-12-10T00:00:00 | 24,100 | 24,650 | 23,800 | 24,500 | 9,808,145 | 0 | 0 | 000660.KS |
2010-12-13T00:00:00 | 24,300 | 24,500 | 24,000 | 24,350 | 5,395,700 | 0 | 0 | 000660.KS |
2010-12-14T00:00:00 | 24,500 | 25,150 | 24,450 | 24,750 | 8,097,479 | 0 | 0 | 000660.KS |
2010-12-15T00:00:00 | 24,900 | 24,900 | 24,100 | 24,250 | 6,689,304 | 0 | 0 | 000660.KS |
2010-12-16T00:00:00 | 24,250 | 24,750 | 24,100 | 24,200 | 5,112,851 | 0 | 0 | 000660.KS |
2010-12-17T00:00:00 | 24,450 | 24,600 | 23,650 | 23,800 | 9,405,902 | 0 | 0 | 000660.KS |
2010-12-20T00:00:00 | 23,400 | 23,650 | 23,100 | 23,650 | 7,767,206 | 0 | 0 | 000660.KS |
2010-12-21T00:00:00 | 23,850 | 24,200 | 23,650 | 23,750 | 8,015,026 | 0 | 0 | 000660.KS |
2010-12-22T00:00:00 | 23,500 | 23,850 | 23,300 | 23,300 | 7,763,061 | 0 | 0 | 000660.KS |
2010-12-23T00:00:00 | 23,350 | 23,500 | 23,000 | 23,300 | 5,702,470 | 0 | 0 | 000660.KS |
2010-12-24T00:00:00 | 23,400 | 23,800 | 23,050 | 23,150 | 5,626,401 | 0 | 0 | 000660.KS |
2010-12-27T00:00:00 | 22,900 | 23,350 | 22,900 | 23,100 | 3,559,457 | 0 | 0 | 000660.KS |
2010-12-28T00:00:00 | 23,250 | 24,250 | 23,250 | 23,950 | 11,916,163 | 0 | 0 | 000660.KS |
2010-12-29T00:00:00 | 24,200 | 24,400 | 24,050 | 24,250 | 5,347,215 | 300 | 0 | 000660.KS |
2010-12-30T00:00:00 | 24,300 | 24,500 | 23,900 | 24,000 | 5,674,885 | 0 | 0 | 000660.KS |
2011-01-03T00:00:00 | 25,000 | 25,300 | 24,800 | 25,300 | 15,055,822 | 0 | 0 | 000660.KS |
2011-01-04T00:00:00 | 25,400 | 25,600 | 25,050 | 25,600 | 10,914,952 | 0 | 0 | 000660.KS |
2011-01-05T00:00:00 | 25,450 | 26,300 | 25,200 | 25,900 | 14,114,824 | 0 | 0 | 000660.KS |
2011-01-06T00:00:00 | 26,250 | 26,600 | 25,800 | 26,100 | 14,247,180 | 0 | 0 | 000660.KS |
2011-01-07T00:00:00 | 26,100 | 26,450 | 25,700 | 26,100 | 6,972,142 | 0 | 0 | 000660.KS |
2011-01-10T00:00:00 | 26,000 | 26,050 | 25,300 | 25,300 | 9,564,575 | 0 | 0 | 000660.KS |
2011-01-11T00:00:00 | 25,500 | 25,650 | 25,100 | 25,400 | 6,880,074 | 0 | 0 | 000660.KS |
2011-01-12T00:00:00 | 25,600 | 26,550 | 25,550 | 26,350 | 15,950,916 | 0 | 0 | 000660.KS |
2011-01-13T00:00:00 | 27,000 | 27,600 | 26,850 | 27,250 | 19,270,228 | 0 | 0 | 000660.KS |
2011-01-14T00:00:00 | 27,300 | 27,450 | 26,750 | 27,250 | 8,844,276 | 0 | 0 | 000660.KS |
2011-01-17T00:00:00 | 27,350 | 27,450 | 26,900 | 26,900 | 6,168,252 | 0 | 0 | 000660.KS |
2011-01-18T00:00:00 | 26,850 | 28,100 | 26,800 | 27,650 | 15,595,337 | 0 | 0 | 000660.KS |
2011-01-19T00:00:00 | 28,050 | 28,400 | 27,600 | 27,850 | 8,652,723 | 0 | 0 | 000660.KS |
2011-01-20T00:00:00 | 27,650 | 28,200 | 27,600 | 28,200 | 6,893,840 | 0 | 0 | 000660.KS |
2011-01-21T00:00:00 | 28,150 | 28,450 | 27,700 | 28,100 | 7,611,938 | 0 | 0 | 000660.KS |
2011-01-24T00:00:00 | 28,250 | 28,650 | 28,000 | 28,350 | 7,985,130 | 0 | 0 | 000660.KS |
2011-01-25T00:00:00 | 28,700 | 28,800 | 27,300 | 27,400 | 10,825,880 | 0 | 0 | 000660.KS |
2011-01-26T00:00:00 | 27,650 | 28,300 | 27,400 | 28,200 | 7,835,936 | 0 | 0 | 000660.KS |
2011-01-27T00:00:00 | 28,600 | 28,700 | 27,900 | 28,000 | 6,817,805 | 0 | 0 | 000660.KS |
2011-01-28T00:00:00 | 29,250 | 29,500 | 28,900 | 29,500 | 19,237,272 | 0 | 0 | 000660.KS |
2011-01-31T00:00:00 | 29,400 | 30,200 | 29,300 | 29,650 | 12,083,090 | 0 | 0 | 000660.KS |
2011-02-01T00:00:00 | 29,800 | 30,350 | 29,200 | 29,650 | 9,583,155 | 0 | 0 | 000660.KS |
2011-02-07T00:00:00 | 30,300 | 30,700 | 29,500 | 29,700 | 9,659,429 | 0 | 0 | 000660.KS |
2011-02-08T00:00:00 | 29,700 | 30,300 | 29,100 | 30,150 | 9,790,063 | 0 | 0 | 000660.KS |
2011-02-09T00:00:00 | 30,200 | 30,300 | 29,400 | 29,550 | 6,939,125 | 0 | 0 | 000660.KS |
2011-02-10T00:00:00 | 29,450 | 29,900 | 28,800 | 28,800 | 8,412,409 | 0 | 0 | 000660.KS |
2011-02-11T00:00:00 | 28,700 | 29,700 | 28,700 | 28,800 | 8,260,510 | 0 | 0 | 000660.KS |
2011-02-14T00:00:00 | 29,200 | 29,700 | 28,950 | 29,700 | 5,943,986 | 0 | 0 | 000660.KS |
2011-02-15T00:00:00 | 29,750 | 29,800 | 29,200 | 29,750 | 4,598,919 | 0 | 0 | 000660.KS |
2011-02-16T00:00:00 | 29,650 | 29,950 | 29,150 | 29,200 | 4,783,358 | 0 | 0 | 000660.KS |
2011-02-17T00:00:00 | 29,550 | 29,700 | 28,800 | 29,100 | 5,858,381 | 0 | 0 | 000660.KS |
2011-02-18T00:00:00 | 29,350 | 29,500 | 29,000 | 29,400 | 4,469,699 | 0 | 0 | 000660.KS |
2011-02-21T00:00:00 | 29,400 | 29,500 | 28,750 | 28,800 | 5,120,146 | 0 | 0 | 000660.KS |
2011-02-22T00:00:00 | 28,400 | 28,950 | 28,150 | 28,800 | 5,899,791 | 0 | 0 | 000660.KS |
2011-02-23T00:00:00 | 28,600 | 28,700 | 27,400 | 27,600 | 11,815,503 | 0 | 0 | 000660.KS |
2011-02-24T00:00:00 | 27,200 | 27,350 | 26,600 | 26,900 | 10,729,273 | 0 | 0 | 000660.KS |
2011-02-25T00:00:00 | 27,450 | 28,050 | 27,350 | 28,000 | 7,904,334 | 0 | 0 | 000660.KS |
2011-02-28T00:00:00 | 28,000 | 28,400 | 27,900 | 28,350 | 5,291,124 | 0 | 0 | 000660.KS |
2011-03-02T00:00:00 | 27,900 | 28,200 | 27,350 | 27,550 | 4,635,990 | 0 | 0 | 000660.KS |
2011-03-03T00:00:00 | 27,950 | 28,600 | 27,850 | 28,450 | 4,313,849 | 0 | 0 | 000660.KS |
2011-03-04T00:00:00 | 29,000 | 29,550 | 28,800 | 29,200 | 6,730,406 | 0 | 0 | 000660.KS |
2011-03-07T00:00:00 | 29,200 | 29,400 | 28,750 | 28,900 | 4,189,031 | 0 | 0 | 000660.KS |
2011-03-08T00:00:00 | 28,500 | 28,800 | 27,900 | 28,650 | 8,114,881 | 0 | 0 | 000660.KS |
2011-03-09T00:00:00 | 28,650 | 28,950 | 28,300 | 28,400 | 5,620,886 | 0 | 0 | 000660.KS |
2011-03-10T00:00:00 | 28,000 | 28,100 | 27,550 | 27,700 | 9,100,974 | 0 | 0 | 000660.KS |
2011-03-11T00:00:00 | 27,200 | 28,050 | 27,150 | 27,700 | 5,579,765 | 0 | 0 | 000660.KS |
2011-03-14T00:00:00 | 29,100 | 30,150 | 28,300 | 30,100 | 22,773,788 | 0 | 0 | 000660.KS |
2011-03-15T00:00:00 | 29,700 | 29,800 | 27,450 | 28,700 | 22,879,304 | 0 | 0 | 000660.KS |
2011-03-16T00:00:00 | 29,400 | 29,600 | 28,800 | 29,200 | 10,296,834 | 0 | 0 | 000660.KS |
2011-03-17T00:00:00 | 28,400 | 28,950 | 28,200 | 28,950 | 10,758,914 | 0 | 0 | 000660.KS |
2011-03-18T00:00:00 | 29,050 | 29,200 | 28,550 | 28,550 | 8,266,350 | 0 | 0 | 000660.KS |
2011-03-21T00:00:00 | 28,550 | 28,850 | 28,000 | 28,500 | 10,970,137 | 0 | 0 | 000660.KS |
2011-03-22T00:00:00 | 28,750 | 28,950 | 27,800 | 27,850 | 11,535,307 | 0 | 0 | 000660.KS |
2011-03-23T00:00:00 | 28,200 | 29,100 | 27,850 | 29,050 | 11,065,495 | 0 | 0 | 000660.KS |
2011-03-24T00:00:00 | 29,150 | 29,600 | 29,100 | 29,100 | 9,091,994 | 0 | 0 | 000660.KS |
2011-03-25T00:00:00 | 30,100 | 30,150 | 29,600 | 29,900 | 11,996,662 | 0 | 0 | 000660.KS |
2011-03-28T00:00:00 | 29,950 | 30,950 | 29,800 | 30,900 | 14,815,630 | 0 | 0 | 000660.KS |
2011-03-29T00:00:00 | 30,800 | 31,350 | 30,700 | 31,000 | 8,501,001 | 0 | 0 | 000660.KS |
2011-03-30T00:00:00 | 31,100 | 31,950 | 31,000 | 31,550 | 11,884,490 | 0 | 0 | 000660.KS |
2011-03-31T00:00:00 | 31,700 | 31,900 | 31,000 | 31,300 | 7,641,349 | 0 | 0 | 000660.KS |
2011-04-01T00:00:00 | 31,350 | 31,700 | 30,850 | 31,600 | 6,662,501 | 0 | 0 | 000660.KS |
2011-04-04T00:00:00 | 30,850 | 31,800 | 30,550 | 31,800 | 12,013,695 | 0 | 0 | 000660.KS |
2011-04-05T00:00:00 | 32,250 | 32,700 | 32,150 | 32,450 | 8,747,233 | 0 | 0 | 000660.KS |
2011-04-06T00:00:00 | 32,700 | 33,000 | 32,350 | 32,500 | 8,494,974 | 0 | 0 | 000660.KS |
2011-04-07T00:00:00 | 32,800 | 32,900 | 31,850 | 32,000 | 7,063,914 | 0 | 0 | 000660.KS |
2011-04-08T00:00:00 | 31,800 | 31,850 | 31,150 | 31,300 | 10,047,223 | 0 | 0 | 000660.KS |
2011-04-11T00:00:00 | 31,500 | 32,150 | 31,500 | 31,800 | 6,033,825 | 0 | 0 | 000660.KS |
2011-04-12T00:00:00 | 32,000 | 32,600 | 31,600 | 31,700 | 6,406,501 | 0 | 0 | 000660.KS |
2011-04-13T00:00:00 | 31,700 | 32,400 | 31,600 | 32,350 | 6,177,028 | 0 | 0 | 000660.KS |
2011-04-14T00:00:00 | 32,650 | 33,800 | 32,500 | 33,750 | 12,891,723 | 0 | 0 | 000660.KS |
2011-04-15T00:00:00 | 33,700 | 34,200 | 33,600 | 34,150 | 7,208,935 | 0 | 0 | 000660.KS |
2011-04-18T00:00:00 | 34,000 | 34,450 | 33,500 | 33,800 | 7,200,934 | 0 | 0 | 000660.KS |
2011-04-19T00:00:00 | 33,400 | 33,750 | 32,750 | 32,800 | 8,841,536 | 0 | 0 | 000660.KS |
2011-04-20T00:00:00 | 33,600 | 34,500 | 33,250 | 34,300 | 8,414,942 | 0 | 0 | 000660.KS |
2011-04-21T00:00:00 | 35,300 | 37,200 | 35,100 | 37,000 | 19,316,404 | 0 | 0 | 000660.KS |
2011-04-22T00:00:00 | 36,700 | 37,400 | 36,200 | 36,600 | 10,238,476 | 0 | 0 | 000660.KS |
2011-04-25T00:00:00 | 36,450 | 37,000 | 36,200 | 36,450 | 5,510,854 | 0 | 0 | 000660.KS |
2011-04-26T00:00:00 | 36,750 | 37,200 | 34,700 | 34,750 | 18,906,466 | 0 | 0 | 000660.KS |
2011-04-27T00:00:00 | 35,100 | 35,500 | 33,450 | 33,900 | 17,961,612 | 0 | 0 | 000660.KS |
2011-04-28T00:00:00 | 34,600 | 35,050 | 34,050 | 34,350 | 10,359,134 | 0 | 0 | 000660.KS |
2011-04-29T00:00:00 | 34,200 | 34,300 | 32,850 | 33,800 | 11,372,550 | 0 | 0 | 000660.KS |
2011-05-02T00:00:00 | 33,600 | 34,600 | 33,600 | 34,600 | 5,502,002 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.