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 |
|---|---|---|---|---|---|---|---|---|
2011-05-03T00:00:00 | 34,450 | 34,700 | 33,700 | 34,450 | 7,182,410 | 0 | 0 | 000660.KS |
2011-05-04T00:00:00 | 34,150 | 34,200 | 32,450 | 32,450 | 13,691,644 | 0 | 0 | 000660.KS |
2011-05-06T00:00:00 | 31,900 | 32,850 | 31,700 | 32,500 | 7,838,644 | 0 | 0 | 000660.KS |
2011-05-09T00:00:00 | 33,000 | 33,550 | 32,750 | 33,300 | 5,940,395 | 0 | 0 | 000660.KS |
2011-05-11T00:00:00 | 33,700 | 34,200 | 33,600 | 33,700 | 6,195,292 | 0 | 0 | 000660.KS |
2011-05-12T00:00:00 | 33,450 | 34,300 | 33,300 | 33,750 | 6,581,746 | 0 | 0 | 000660.KS |
2011-05-13T00:00:00 | 34,600 | 34,850 | 34,400 | 34,500 | 6,694,314 | 0 | 0 | 000660.KS |
2011-05-16T00:00:00 | 35,000 | 35,200 | 34,100 | 34,400 | 5,256,486 | 0 | 0 | 000660.KS |
2011-05-17T00:00:00 | 34,150 | 34,250 | 33,100 | 33,100 | 7,983,453 | 0 | 0 | 000660.KS |
2011-05-18T00:00:00 | 33,100 | 33,350 | 32,500 | 32,800 | 9,081,316 | 0 | 0 | 000660.KS |
2011-05-19T00:00:00 | 32,950 | 33,350 | 31,350 | 31,550 | 8,267,204 | 0 | 0 | 000660.KS |
2011-05-20T00:00:00 | 31,750 | 32,350 | 31,700 | 32,200 | 5,031,630 | 0 | 0 | 000660.KS |
2011-05-23T00:00:00 | 31,950 | 32,450 | 30,850 | 30,850 | 6,524,906 | 0 | 0 | 000660.KS |
2011-05-24T00:00:00 | 30,800 | 31,450 | 30,550 | 31,250 | 5,621,570 | 0 | 0 | 000660.KS |
2011-05-25T00:00:00 | 31,350 | 31,600 | 29,800 | 30,000 | 7,184,295 | 0 | 0 | 000660.KS |
2011-05-26T00:00:00 | 30,500 | 31,250 | 30,350 | 31,100 | 5,045,693 | 0 | 0 | 000660.KS |
2011-05-27T00:00:00 | 31,200 | 31,600 | 30,900 | 31,300 | 4,784,228 | 0 | 0 | 000660.KS |
2011-05-30T00:00:00 | 31,400 | 31,500 | 29,200 | 29,500 | 15,129,129 | 0 | 0 | 000660.KS |
2011-05-31T00:00:00 | 29,200 | 30,100 | 29,050 | 30,100 | 11,867,632 | 0 | 0 | 000660.KS |
2011-06-01T00:00:00 | 30,100 | 30,100 | 28,150 | 28,400 | 22,048,052 | 0 | 0 | 000660.KS |
2011-06-02T00:00:00 | 27,650 | 28,250 | 27,300 | 27,550 | 17,922,494 | 0 | 0 | 000660.KS |
2011-06-03T00:00:00 | 27,850 | 28,100 | 27,150 | 27,650 | 9,802,520 | 0 | 0 | 000660.KS |
2011-06-07T00:00:00 | 27,300 | 28,800 | 27,300 | 28,600 | 9,113,610 | 0 | 0 | 000660.KS |
2011-06-08T00:00:00 | 28,900 | 29,350 | 28,600 | 28,900 | 12,467,003 | 0 | 0 | 000660.KS |
2011-06-09T00:00:00 | 29,200 | 29,250 | 28,350 | 28,700 | 9,395,932 | 0 | 0 | 000660.KS |
2011-06-10T00:00:00 | 28,600 | 28,700 | 26,350 | 26,700 | 24,099,200 | 0 | 0 | 000660.KS |
2011-06-13T00:00:00 | 26,600 | 27,150 | 25,900 | 26,350 | 8,734,486 | 0 | 0 | 000660.KS |
2011-06-14T00:00:00 | 26,250 | 26,800 | 26,200 | 26,650 | 6,435,402 | 0 | 0 | 000660.KS |
2011-06-15T00:00:00 | 26,850 | 27,650 | 26,800 | 26,950 | 6,843,084 | 0 | 0 | 000660.KS |
2011-06-16T00:00:00 | 26,650 | 26,850 | 26,200 | 26,250 | 4,567,874 | 0 | 0 | 000660.KS |
2011-06-17T00:00:00 | 26,400 | 26,450 | 24,100 | 24,650 | 20,432,752 | 0 | 0 | 000660.KS |
2011-06-20T00:00:00 | 24,800 | 25,600 | 24,400 | 25,200 | 8,188,594 | 0 | 0 | 000660.KS |
2011-06-21T00:00:00 | 25,550 | 26,200 | 24,950 | 25,900 | 8,474,622 | 0 | 0 | 000660.KS |
2011-06-22T00:00:00 | 26,600 | 27,150 | 26,100 | 26,100 | 8,880,976 | 0 | 0 | 000660.KS |
2011-06-23T00:00:00 | 26,200 | 26,750 | 26,100 | 26,350 | 4,226,028 | 0 | 0 | 000660.KS |
2011-06-24T00:00:00 | 26,400 | 27,900 | 26,350 | 27,900 | 9,865,602 | 0 | 0 | 000660.KS |
2011-06-27T00:00:00 | 27,350 | 27,400 | 26,550 | 26,700 | 9,522,427 | 0 | 0 | 000660.KS |
2011-06-28T00:00:00 | 26,700 | 26,750 | 25,400 | 25,550 | 13,421,337 | 0 | 0 | 000660.KS |
2011-06-29T00:00:00 | 25,750 | 26,100 | 24,900 | 25,550 | 12,218,306 | 0 | 0 | 000660.KS |
2011-06-30T00:00:00 | 25,250 | 25,550 | 24,900 | 25,050 | 8,388,361 | 0 | 0 | 000660.KS |
2011-07-01T00:00:00 | 25,600 | 26,750 | 25,500 | 26,700 | 13,312,697 | 0 | 0 | 000660.KS |
2011-07-04T00:00:00 | 27,300 | 27,700 | 26,650 | 26,950 | 13,171,912 | 0 | 0 | 000660.KS |
2011-07-05T00:00:00 | 27,400 | 28,150 | 27,200 | 28,000 | 12,549,926 | 0 | 0 | 000660.KS |
2011-07-06T00:00:00 | 27,700 | 27,900 | 25,800 | 26,500 | 18,756,812 | 0 | 0 | 000660.KS |
2011-07-07T00:00:00 | 27,100 | 27,200 | 26,350 | 26,400 | 8,724,672 | 0 | 0 | 000660.KS |
2011-07-08T00:00:00 | 26,900 | 27,350 | 26,550 | 26,600 | 10,385,444 | 0 | 0 | 000660.KS |
2011-07-11T00:00:00 | 26,650 | 26,850 | 26,400 | 26,450 | 4,916,202 | 0 | 0 | 000660.KS |
2011-07-12T00:00:00 | 25,850 | 26,150 | 25,300 | 25,350 | 8,705,687 | 0 | 0 | 000660.KS |
2011-07-13T00:00:00 | 25,250 | 25,250 | 24,050 | 24,300 | 17,090,434 | 0 | 0 | 000660.KS |
2011-07-14T00:00:00 | 24,500 | 24,750 | 23,400 | 23,700 | 14,639,309 | 0 | 0 | 000660.KS |
2011-07-15T00:00:00 | 23,600 | 24,400 | 23,600 | 24,000 | 9,328,928 | 0 | 0 | 000660.KS |
2011-07-18T00:00:00 | 23,650 | 23,850 | 22,900 | 22,950 | 11,629,175 | 0 | 0 | 000660.KS |
2011-07-19T00:00:00 | 22,950 | 23,750 | 22,950 | 23,350 | 10,231,464 | 0 | 0 | 000660.KS |
2011-07-20T00:00:00 | 24,200 | 24,400 | 23,900 | 24,200 | 9,960,801 | 0 | 0 | 000660.KS |
2011-07-21T00:00:00 | 24,500 | 24,700 | 23,500 | 23,650 | 9,175,175 | 0 | 0 | 000660.KS |
2011-07-22T00:00:00 | 24,000 | 24,100 | 23,550 | 23,750 | 7,341,304 | 0 | 0 | 000660.KS |
2011-07-25T00:00:00 | 23,650 | 24,300 | 23,500 | 23,900 | 6,778,585 | 0 | 0 | 000660.KS |
2011-07-26T00:00:00 | 24,150 | 24,550 | 23,750 | 24,500 | 7,475,363 | 0 | 0 | 000660.KS |
2011-07-27T00:00:00 | 24,300 | 24,350 | 23,650 | 23,800 | 7,950,712 | 0 | 0 | 000660.KS |
2011-07-28T00:00:00 | 23,150 | 23,750 | 23,100 | 23,550 | 5,715,119 | 0 | 0 | 000660.KS |
2011-07-29T00:00:00 | 23,900 | 24,700 | 23,850 | 24,250 | 15,503,196 | 0 | 0 | 000660.KS |
2011-08-01T00:00:00 | 24,700 | 25,600 | 24,400 | 25,550 | 10,200,179 | 0 | 0 | 000660.KS |
2011-08-02T00:00:00 | 25,100 | 25,950 | 24,900 | 25,450 | 11,425,717 | 0 | 0 | 000660.KS |
2011-08-03T00:00:00 | 25,000 | 25,050 | 24,200 | 24,300 | 10,524,031 | 0 | 0 | 000660.KS |
2011-08-04T00:00:00 | 24,800 | 25,300 | 23,850 | 24,100 | 11,090,906 | 0 | 0 | 000660.KS |
2011-08-05T00:00:00 | 22,850 | 23,650 | 22,500 | 23,550 | 12,402,575 | 0 | 0 | 000660.KS |
2011-08-08T00:00:00 | 23,200 | 23,650 | 20,700 | 21,850 | 17,463,616 | 0 | 0 | 000660.KS |
2011-08-09T00:00:00 | 21,000 | 21,200 | 19,250 | 20,200 | 22,604,212 | 0 | 0 | 000660.KS |
2011-08-10T00:00:00 | 21,550 | 21,600 | 20,850 | 21,000 | 15,114,238 | 0 | 0 | 000660.KS |
2011-08-11T00:00:00 | 19,900 | 21,900 | 19,900 | 21,850 | 13,213,456 | 0 | 0 | 000660.KS |
2011-08-12T00:00:00 | 21,200 | 21,650 | 19,750 | 19,750 | 26,665,840 | 0 | 0 | 000660.KS |
2011-08-16T00:00:00 | 20,400 | 20,700 | 20,250 | 20,500 | 8,574,958 | 0 | 0 | 000660.KS |
2011-08-17T00:00:00 | 20,250 | 20,650 | 19,600 | 19,600 | 13,584,957 | 0 | 0 | 000660.KS |
2011-08-18T00:00:00 | 19,450 | 19,750 | 17,200 | 17,200 | 35,263,776 | 0 | 0 | 000660.KS |
2011-08-19T00:00:00 | 16,200 | 16,600 | 15,550 | 15,600 | 23,613,404 | 0 | 0 | 000660.KS |
2011-08-22T00:00:00 | 15,800 | 16,300 | 15,500 | 15,750 | 18,099,752 | 0 | 0 | 000660.KS |
2011-08-23T00:00:00 | 16,200 | 17,050 | 16,000 | 17,050 | 21,401,812 | 0 | 0 | 000660.KS |
2011-08-24T00:00:00 | 17,200 | 17,550 | 15,900 | 16,250 | 21,315,028 | 0 | 0 | 000660.KS |
2011-08-25T00:00:00 | 16,900 | 17,700 | 16,700 | 17,300 | 20,020,630 | 0 | 0 | 000660.KS |
2011-08-26T00:00:00 | 17,050 | 17,950 | 16,950 | 17,950 | 14,458,498 | 0 | 0 | 000660.KS |
2011-08-29T00:00:00 | 18,550 | 19,600 | 18,350 | 19,450 | 17,483,470 | 0 | 0 | 000660.KS |
2011-08-30T00:00:00 | 19,900 | 20,250 | 19,000 | 19,000 | 16,465,891 | 0 | 0 | 000660.KS |
2011-08-31T00:00:00 | 18,800 | 19,150 | 18,150 | 19,100 | 13,404,057 | 0 | 0 | 000660.KS |
2011-09-01T00:00:00 | 19,300 | 20,100 | 19,150 | 19,200 | 16,729,842 | 0 | 0 | 000660.KS |
2011-09-02T00:00:00 | 19,200 | 19,650 | 18,900 | 19,100 | 7,979,512 | 0 | 0 | 000660.KS |
2011-09-05T00:00:00 | 18,550 | 18,600 | 17,550 | 17,550 | 9,436,513 | 0 | 0 | 000660.KS |
2011-09-06T00:00:00 | 16,950 | 17,500 | 16,550 | 17,000 | 11,296,895 | 0 | 0 | 000660.KS |
2011-09-07T00:00:00 | 17,600 | 19,550 | 17,500 | 19,500 | 15,657,049 | 0 | 0 | 000660.KS |
2011-09-08T00:00:00 | 19,900 | 19,900 | 18,800 | 19,300 | 17,033,052 | 0 | 0 | 000660.KS |
2011-09-09T00:00:00 | 19,800 | 21,300 | 19,600 | 19,900 | 29,131,646 | 0 | 0 | 000660.KS |
2011-09-14T00:00:00 | 20,550 | 21,150 | 19,850 | 19,850 | 18,791,190 | 0 | 0 | 000660.KS |
2011-09-15T00:00:00 | 21,150 | 21,400 | 20,500 | 21,100 | 20,224,496 | 0 | 0 | 000660.KS |
2011-09-16T00:00:00 | 21,250 | 22,000 | 20,850 | 21,900 | 20,263,908 | 0 | 0 | 000660.KS |
2011-09-19T00:00:00 | 21,500 | 22,150 | 20,850 | 21,000 | 11,826,442 | 0 | 0 | 000660.KS |
2011-09-20T00:00:00 | 20,500 | 21,850 | 20,200 | 21,650 | 14,693,899 | 0 | 0 | 000660.KS |
2011-09-21T00:00:00 | 21,850 | 22,300 | 21,550 | 21,600 | 9,872,987 | 0 | 0 | 000660.KS |
2011-09-22T00:00:00 | 21,000 | 21,750 | 20,950 | 21,550 | 9,544,010 | 0 | 0 | 000660.KS |
2011-09-23T00:00:00 | 20,750 | 21,350 | 20,200 | 20,250 | 13,074,828 | 0 | 0 | 000660.KS |
2011-09-26T00:00:00 | 20,950 | 21,050 | 19,750 | 19,950 | 14,310,937 | 0 | 0 | 000660.KS |
2011-09-27T00:00:00 | 20,900 | 21,250 | 20,650 | 21,250 | 9,525,599 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.