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 |
|---|---|---|---|---|---|---|---|---|
2011-09-28T00:00:00 | 21,450 | 21,500 | 20,550 | 20,550 | 8,757,837 | 0 | 0 | 000660.KS |
2011-09-29T00:00:00 | 20,450 | 21,850 | 20,350 | 21,850 | 9,462,149 | 0 | 0 | 000660.KS |
2011-09-30T00:00:00 | 21,500 | 21,900 | 21,050 | 21,350 | 9,347,418 | 0 | 0 | 000660.KS |
2011-10-04T00:00:00 | 20,000 | 20,700 | 19,850 | 20,700 | 10,890,963 | 0 | 0 | 000660.KS |
2011-10-05T00:00:00 | 21,050 | 21,400 | 20,000 | 20,000 | 11,110,395 | 0 | 0 | 000660.KS |
2011-10-06T00:00:00 | 20,850 | 22,000 | 20,750 | 21,200 | 14,031,502 | 0 | 0 | 000660.KS |
2011-10-07T00:00:00 | 22,050 | 22,100 | 21,350 | 21,500 | 9,066,023 | 0 | 0 | 000660.KS |
2011-10-10T00:00:00 | 21,550 | 22,100 | 21,550 | 21,950 | 6,945,738 | 0 | 0 | 000660.KS |
2011-10-11T00:00:00 | 22,650 | 22,700 | 22,200 | 22,250 | 8,157,566 | 0 | 0 | 000660.KS |
2011-10-12T00:00:00 | 22,150 | 22,550 | 22,050 | 22,550 | 5,814,920 | 0 | 0 | 000660.KS |
2011-10-13T00:00:00 | 22,700 | 22,850 | 21,750 | 21,850 | 9,473,952 | 0 | 0 | 000660.KS |
2011-10-14T00:00:00 | 21,800 | 22,100 | 21,650 | 21,950 | 4,551,979 | 0 | 0 | 000660.KS |
2011-10-17T00:00:00 | 22,350 | 22,400 | 21,900 | 21,950 | 5,126,451 | 0 | 0 | 000660.KS |
2011-10-18T00:00:00 | 21,500 | 21,850 | 21,300 | 21,800 | 4,318,061 | 0 | 0 | 000660.KS |
2011-10-19T00:00:00 | 22,000 | 22,100 | 21,200 | 21,750 | 7,127,377 | 0 | 0 | 000660.KS |
2011-10-20T00:00:00 | 21,550 | 22,550 | 21,050 | 21,050 | 10,184,150 | 0 | 0 | 000660.KS |
2011-10-21T00:00:00 | 21,600 | 23,200 | 21,250 | 23,200 | 17,882,576 | 0 | 0 | 000660.KS |
2011-10-24T00:00:00 | 23,250 | 24,150 | 22,850 | 23,900 | 12,375,735 | 0 | 0 | 000660.KS |
2011-10-25T00:00:00 | 24,050 | 24,200 | 23,600 | 23,650 | 5,621,841 | 0 | 0 | 000660.KS |
2011-10-26T00:00:00 | 23,400 | 24,150 | 23,300 | 24,150 | 5,742,803 | 0 | 0 | 000660.KS |
2011-10-27T00:00:00 | 23,800 | 24,300 | 23,400 | 23,800 | 9,107,108 | 0 | 0 | 000660.KS |
2011-10-28T00:00:00 | 24,200 | 24,450 | 22,850 | 22,900 | 11,160,557 | 0 | 0 | 000660.KS |
2011-10-31T00:00:00 | 22,950 | 23,550 | 22,800 | 22,850 | 5,358,801 | 0 | 0 | 000660.KS |
2011-11-01T00:00:00 | 22,500 | 24,150 | 22,500 | 23,900 | 10,473,282 | 0 | 0 | 000660.KS |
2011-11-02T00:00:00 | 23,400 | 24,200 | 23,200 | 24,000 | 7,946,077 | 0 | 0 | 000660.KS |
2011-11-03T00:00:00 | 24,100 | 24,100 | 23,250 | 23,300 | 5,622,783 | 0 | 0 | 000660.KS |
2011-11-04T00:00:00 | 24,000 | 24,850 | 23,900 | 24,850 | 9,594,541 | 0 | 0 | 000660.KS |
2011-11-07T00:00:00 | 24,900 | 24,950 | 23,900 | 24,100 | 7,994,786 | 0 | 0 | 000660.KS |
2011-11-08T00:00:00 | 24,050 | 24,100 | 23,000 | 23,000 | 11,941,238 | 0 | 0 | 000660.KS |
2011-11-09T00:00:00 | 22,400 | 23,050 | 21,800 | 22,050 | 22,695,610 | 0 | 0 | 000660.KS |
2011-11-10T00:00:00 | 21,200 | 22,550 | 20,650 | 21,500 | 23,044,998 | 0 | 0 | 000660.KS |
2011-11-11T00:00:00 | 22,350 | 22,600 | 21,550 | 21,550 | 14,263,940 | 0 | 0 | 000660.KS |
2011-11-14T00:00:00 | 22,100 | 22,900 | 22,000 | 22,300 | 10,677,458 | 0 | 0 | 000660.KS |
2011-11-15T00:00:00 | 22,200 | 22,700 | 22,000 | 22,050 | 6,989,576 | 0 | 0 | 000660.KS |
2011-11-16T00:00:00 | 22,250 | 22,950 | 22,100 | 22,350 | 9,793,901 | 0 | 0 | 000660.KS |
2011-11-17T00:00:00 | 23,400 | 23,600 | 22,700 | 23,200 | 13,486,101 | 0 | 0 | 000660.KS |
2011-11-18T00:00:00 | 22,800 | 23,400 | 22,700 | 23,300 | 7,336,704 | 0 | 0 | 000660.KS |
2011-11-21T00:00:00 | 23,050 | 23,150 | 22,600 | 22,900 | 5,324,314 | 0 | 0 | 000660.KS |
2011-11-22T00:00:00 | 22,650 | 23,350 | 22,600 | 23,250 | 5,916,500 | 0 | 0 | 000660.KS |
2011-11-23T00:00:00 | 23,150 | 23,200 | 21,800 | 21,850 | 9,938,445 | 0 | 0 | 000660.KS |
2011-11-24T00:00:00 | 21,700 | 22,400 | 21,200 | 22,150 | 6,200,504 | 0 | 0 | 000660.KS |
2011-11-25T00:00:00 | 22,000 | 22,300 | 21,550 | 21,750 | 4,397,737 | 0 | 0 | 000660.KS |
2011-11-28T00:00:00 | 22,400 | 23,300 | 22,200 | 23,300 | 9,763,579 | 0 | 0 | 000660.KS |
2011-11-29T00:00:00 | 23,300 | 23,550 | 22,950 | 23,400 | 10,219,220 | 0 | 0 | 000660.KS |
2011-11-30T00:00:00 | 23,200 | 23,400 | 22,900 | 22,950 | 5,192,205 | 0 | 0 | 000660.KS |
2011-12-01T00:00:00 | 23,950 | 24,050 | 23,350 | 23,450 | 9,076,795 | 0 | 0 | 000660.KS |
2011-12-02T00:00:00 | 23,300 | 23,600 | 22,850 | 23,100 | 6,250,652 | 0 | 0 | 000660.KS |
2011-12-05T00:00:00 | 23,200 | 23,350 | 22,750 | 23,250 | 4,731,111 | 0 | 0 | 000660.KS |
2011-12-06T00:00:00 | 23,100 | 23,150 | 22,700 | 22,750 | 3,566,839 | 0 | 0 | 000660.KS |
2011-12-07T00:00:00 | 22,850 | 22,950 | 22,200 | 22,400 | 8,825,051 | 0 | 0 | 000660.KS |
2011-12-08T00:00:00 | 22,400 | 22,400 | 21,800 | 22,050 | 6,493,173 | 0 | 0 | 000660.KS |
2011-12-09T00:00:00 | 21,700 | 21,700 | 21,300 | 21,400 | 6,906,556 | 0 | 0 | 000660.KS |
2011-12-12T00:00:00 | 21,800 | 22,400 | 21,650 | 22,250 | 6,282,545 | 0 | 0 | 000660.KS |
2011-12-13T00:00:00 | 22,000 | 23,000 | 21,650 | 22,650 | 9,266,015 | 0 | 0 | 000660.KS |
2011-12-14T00:00:00 | 22,800 | 23,100 | 22,550 | 22,850 | 6,442,842 | 0 | 0 | 000660.KS |
2011-12-15T00:00:00 | 22,600 | 23,150 | 22,400 | 22,750 | 6,801,514 | 0 | 0 | 000660.KS |
2011-12-16T00:00:00 | 23,000 | 23,000 | 21,900 | 22,150 | 6,739,474 | 0 | 0 | 000660.KS |
2011-12-19T00:00:00 | 21,800 | 21,950 | 19,750 | 20,850 | 9,317,366 | 0 | 0 | 000660.KS |
2011-12-20T00:00:00 | 21,000 | 21,250 | 20,450 | 20,750 | 5,342,473 | 0 | 0 | 000660.KS |
2011-12-21T00:00:00 | 21,400 | 21,500 | 21,200 | 21,350 | 5,558,030 | 0 | 0 | 000660.KS |
2011-12-22T00:00:00 | 21,100 | 21,350 | 20,800 | 21,150 | 5,097,498 | 0 | 0 | 000660.KS |
2011-12-23T00:00:00 | 21,850 | 22,100 | 21,650 | 21,700 | 6,126,667 | 0 | 0 | 000660.KS |
2011-12-26T00:00:00 | 21,900 | 21,900 | 21,450 | 21,600 | 2,262,187 | 0 | 0 | 000660.KS |
2011-12-27T00:00:00 | 21,650 | 21,850 | 21,100 | 21,100 | 3,956,311 | 0 | 0 | 000660.KS |
2011-12-28T00:00:00 | 21,000 | 21,300 | 20,950 | 21,150 | 2,659,502 | 0 | 0 | 000660.KS |
2011-12-29T00:00:00 | 21,000 | 22,000 | 20,950 | 21,950 | 4,985,262 | 0 | 0 | 000660.KS |
2012-01-02T00:00:00 | 22,700 | 23,500 | 22,600 | 23,450 | 12,110,276 | 0 | 0 | 000660.KS |
2012-01-03T00:00:00 | 23,700 | 23,850 | 23,350 | 23,650 | 7,179,120 | 0 | 0 | 000660.KS |
2012-01-04T00:00:00 | 23,850 | 24,350 | 23,650 | 23,850 | 9,592,895 | 0 | 0 | 000660.KS |
2012-01-05T00:00:00 | 23,900 | 24,550 | 23,700 | 24,000 | 5,926,606 | 0 | 0 | 000660.KS |
2012-01-06T00:00:00 | 24,450 | 24,550 | 24,050 | 24,400 | 7,607,761 | 0 | 0 | 000660.KS |
2012-01-09T00:00:00 | 24,550 | 24,600 | 23,800 | 23,850 | 5,168,117 | 0 | 0 | 000660.KS |
2012-01-10T00:00:00 | 24,050 | 24,350 | 23,850 | 24,350 | 4,564,072 | 0 | 0 | 000660.KS |
2012-01-11T00:00:00 | 24,400 | 24,700 | 24,100 | 24,250 | 4,729,192 | 0 | 0 | 000660.KS |
2012-01-12T00:00:00 | 24,200 | 24,350 | 23,850 | 24,150 | 3,547,966 | 0 | 0 | 000660.KS |
2012-01-13T00:00:00 | 24,350 | 25,150 | 24,300 | 25,150 | 7,947,454 | 0 | 0 | 000660.KS |
2012-01-16T00:00:00 | 25,050 | 25,600 | 24,900 | 25,400 | 6,320,941 | 0 | 0 | 000660.KS |
2012-01-17T00:00:00 | 25,650 | 25,800 | 25,200 | 25,550 | 5,963,575 | 0 | 0 | 000660.KS |
2012-01-18T00:00:00 | 25,500 | 25,800 | 25,050 | 25,250 | 4,748,205 | 0 | 0 | 000660.KS |
2012-01-19T00:00:00 | 25,800 | 26,500 | 25,600 | 26,300 | 8,948,775 | 0 | 0 | 000660.KS |
2012-01-20T00:00:00 | 26,600 | 27,150 | 26,200 | 26,950 | 8,692,702 | 0 | 0 | 000660.KS |
2012-01-25T00:00:00 | 27,000 | 28,000 | 26,900 | 27,450 | 8,677,241 | 0 | 0 | 000660.KS |
2012-01-26T00:00:00 | 27,450 | 27,450 | 26,650 | 27,050 | 9,001,239 | 0 | 0 | 000660.KS |
2012-01-27T00:00:00 | 26,850 | 27,000 | 25,900 | 26,000 | 12,010,360 | 0 | 0 | 000660.KS |
2012-01-30T00:00:00 | 25,900 | 26,750 | 25,850 | 26,250 | 7,960,888 | 0 | 0 | 000660.KS |
2012-01-31T00:00:00 | 26,350 | 27,100 | 26,200 | 26,850 | 6,023,182 | 0 | 0 | 000660.KS |
2012-02-01T00:00:00 | 26,850 | 27,200 | 26,600 | 27,200 | 5,564,064 | 0 | 0 | 000660.KS |
2012-02-02T00:00:00 | 27,750 | 27,750 | 26,100 | 27,300 | 15,248,822 | 0 | 0 | 000660.KS |
2012-02-03T00:00:00 | 26,700 | 27,200 | 26,200 | 26,300 | 11,258,149 | 0 | 0 | 000660.KS |
2012-02-06T00:00:00 | 26,550 | 26,550 | 25,900 | 26,100 | 7,045,546 | 0 | 0 | 000660.KS |
2012-02-07T00:00:00 | 26,000 | 26,250 | 25,200 | 25,400 | 9,374,299 | 0 | 0 | 000660.KS |
2012-02-08T00:00:00 | 25,700 | 26,600 | 25,250 | 26,500 | 8,712,260 | 0 | 0 | 000660.KS |
2012-02-09T00:00:00 | 26,450 | 27,150 | 26,300 | 27,050 | 7,679,076 | 0 | 0 | 000660.KS |
2012-02-10T00:00:00 | 27,000 | 27,300 | 26,750 | 27,000 | 5,709,760 | 0 | 0 | 000660.KS |
2012-02-13T00:00:00 | 27,300 | 27,400 | 26,700 | 26,850 | 4,913,893 | 0 | 0 | 000660.KS |
2012-02-14T00:00:00 | 26,850 | 27,550 | 26,650 | 27,550 | 6,572,049 | 0 | 0 | 000660.KS |
2012-02-15T00:00:00 | 29,150 | 29,450 | 28,600 | 29,000 | 20,611,094 | 0 | 0 | 000660.KS |
2012-02-16T00:00:00 | 28,800 | 29,400 | 28,600 | 28,700 | 9,911,296 | 0 | 0 | 000660.KS |
2012-02-17T00:00:00 | 29,250 | 29,550 | 28,700 | 28,850 | 8,451,170 | 0 | 0 | 000660.KS |
2012-02-20T00:00:00 | 29,050 | 29,100 | 28,200 | 28,300 | 5,727,580 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.