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 |
|---|---|---|---|---|---|---|---|---|
2012-02-21T00:00:00 | 28,200 | 29,000 | 28,100 | 28,300 | 5,802,984 | 0 | 0 | 000660.KS |
2012-02-22T00:00:00 | 28,300 | 29,000 | 28,150 | 29,000 | 4,681,730 | 0 | 0 | 000660.KS |
2012-02-23T00:00:00 | 28,850 | 29,200 | 28,700 | 28,850 | 5,178,915 | 0 | 0 | 000660.KS |
2012-02-24T00:00:00 | 28,400 | 28,950 | 27,750 | 28,850 | 7,956,682 | 0 | 0 | 000660.KS |
2012-02-27T00:00:00 | 28,800 | 28,850 | 27,800 | 27,950 | 4,724,612 | 0 | 0 | 000660.KS |
2012-02-28T00:00:00 | 29,800 | 30,150 | 29,500 | 29,850 | 20,680,692 | 0 | 0 | 000660.KS |
2012-02-29T00:00:00 | 30,350 | 30,750 | 30,100 | 30,200 | 9,303,388 | 0 | 0 | 000660.KS |
2012-03-02T00:00:00 | 30,350 | 30,450 | 29,700 | 30,450 | 7,944,326 | 0 | 0 | 000660.KS |
2012-03-05T00:00:00 | 30,600 | 30,600 | 29,900 | 30,050 | 3,820,492 | 0 | 0 | 000660.KS |
2012-03-06T00:00:00 | 29,900 | 30,000 | 29,250 | 29,400 | 5,949,376 | 0 | 0 | 000660.KS |
2012-03-07T00:00:00 | 28,800 | 29,200 | 28,700 | 29,100 | 5,332,506 | 0 | 0 | 000660.KS |
2012-03-08T00:00:00 | 29,400 | 29,950 | 29,200 | 29,750 | 4,728,126 | 0 | 0 | 000660.KS |
2012-03-09T00:00:00 | 30,000 | 30,150 | 29,700 | 29,800 | 3,552,316 | 0 | 0 | 000660.KS |
2012-03-12T00:00:00 | 30,000 | 30,050 | 29,400 | 29,600 | 2,561,796 | 0 | 0 | 000660.KS |
2012-03-13T00:00:00 | 29,750 | 29,900 | 29,200 | 29,300 | 5,046,218 | 0 | 0 | 000660.KS |
2012-03-14T00:00:00 | 29,900 | 30,200 | 29,600 | 29,600 | 4,886,740 | 0 | 0 | 000660.KS |
2012-03-15T00:00:00 | 29,500 | 29,600 | 28,950 | 29,250 | 4,827,531 | 0 | 0 | 000660.KS |
2012-03-16T00:00:00 | 29,350 | 29,450 | 28,750 | 28,800 | 3,651,147 | 0 | 0 | 000660.KS |
2012-03-19T00:00:00 | 28,700 | 29,300 | 28,700 | 29,300 | 4,863,294 | 0 | 0 | 000660.KS |
2012-03-20T00:00:00 | 29,350 | 29,600 | 29,050 | 29,150 | 3,847,798 | 0 | 0 | 000660.KS |
2012-03-21T00:00:00 | 28,950 | 29,300 | 28,850 | 28,900 | 2,615,045 | 0 | 0 | 000660.KS |
2012-03-22T00:00:00 | 29,050 | 29,600 | 29,050 | 29,350 | 4,086,939 | 0 | 0 | 000660.KS |
2012-03-23T00:00:00 | 29,100 | 30,250 | 29,050 | 30,150 | 6,253,838 | 0 | 0 | 000660.KS |
2012-03-26T00:00:00 | 30,250 | 30,650 | 30,050 | 30,300 | 6,640,671 | 0 | 0 | 000660.KS |
2012-03-27T00:00:00 | 30,450 | 30,700 | 30,050 | 30,450 | 5,695,439 | 0 | 0 | 000660.KS |
2012-03-28T00:00:00 | 30,200 | 30,950 | 30,150 | 30,550 | 4,899,025 | 0 | 0 | 000660.KS |
2012-03-29T00:00:00 | 30,350 | 30,900 | 30,350 | 30,500 | 5,095,995 | 0 | 0 | 000660.KS |
2012-03-30T00:00:00 | 30,400 | 30,450 | 29,100 | 29,250 | 9,742,098 | 0 | 0 | 000660.KS |
2012-04-02T00:00:00 | 29,150 | 29,550 | 29,100 | 29,350 | 4,707,285 | 0 | 0 | 000660.KS |
2012-04-03T00:00:00 | 29,550 | 30,400 | 29,350 | 30,300 | 6,677,521 | 0 | 0 | 000660.KS |
2012-04-04T00:00:00 | 30,250 | 30,350 | 29,350 | 29,400 | 4,389,836 | 0 | 0 | 000660.KS |
2012-04-05T00:00:00 | 28,750 | 30,050 | 28,300 | 29,850 | 8,870,219 | 0 | 0 | 000660.KS |
2012-04-06T00:00:00 | 29,700 | 29,900 | 29,250 | 29,250 | 3,166,867 | 0 | 0 | 000660.KS |
2012-04-09T00:00:00 | 28,800 | 29,350 | 27,900 | 28,050 | 5,542,207 | 0 | 0 | 000660.KS |
2012-04-10T00:00:00 | 28,050 | 28,350 | 27,350 | 27,750 | 5,087,049 | 0 | 0 | 000660.KS |
2012-04-12T00:00:00 | 27,800 | 27,850 | 26,850 | 27,200 | 5,528,608 | 0 | 0 | 000660.KS |
2012-04-13T00:00:00 | 27,750 | 29,050 | 27,650 | 29,000 | 6,963,443 | 0 | 0 | 000660.KS |
2012-04-16T00:00:00 | 28,700 | 29,450 | 28,550 | 29,250 | 4,138,393 | 0 | 0 | 000660.KS |
2012-04-17T00:00:00 | 29,200 | 29,250 | 28,250 | 28,300 | 4,635,174 | 0 | 0 | 000660.KS |
2012-04-18T00:00:00 | 28,850 | 28,950 | 28,050 | 28,050 | 5,454,946 | 0 | 0 | 000660.KS |
2012-04-19T00:00:00 | 27,900 | 29,000 | 27,500 | 28,800 | 6,130,925 | 0 | 0 | 000660.KS |
2012-04-20T00:00:00 | 28,200 | 28,350 | 27,600 | 27,650 | 5,588,111 | 0 | 0 | 000660.KS |
2012-04-23T00:00:00 | 27,650 | 28,450 | 27,600 | 27,800 | 4,519,689 | 0 | 0 | 000660.KS |
2012-04-24T00:00:00 | 27,500 | 27,850 | 27,050 | 27,250 | 4,724,819 | 0 | 0 | 000660.KS |
2012-04-25T00:00:00 | 27,600 | 27,700 | 27,000 | 27,050 | 4,808,914 | 0 | 0 | 000660.KS |
2012-04-26T00:00:00 | 27,500 | 27,700 | 27,000 | 27,200 | 4,830,146 | 0 | 0 | 000660.KS |
2012-04-27T00:00:00 | 27,400 | 28,250 | 27,350 | 28,050 | 4,523,249 | 0 | 0 | 000660.KS |
2012-04-30T00:00:00 | 28,050 | 28,450 | 27,800 | 28,050 | 3,750,311 | 0 | 0 | 000660.KS |
2012-05-02T00:00:00 | 28,300 | 28,350 | 27,100 | 27,350 | 7,185,814 | 0 | 0 | 000660.KS |
2012-05-03T00:00:00 | 27,300 | 27,850 | 27,150 | 27,250 | 4,005,242 | 0 | 0 | 000660.KS |
2012-05-04T00:00:00 | 27,050 | 28,900 | 26,800 | 28,150 | 10,865,044 | 0 | 0 | 000660.KS |
2012-05-07T00:00:00 | 27,750 | 27,950 | 27,150 | 27,250 | 5,450,650 | 0 | 0 | 000660.KS |
2012-05-08T00:00:00 | 27,450 | 27,500 | 26,500 | 26,650 | 6,281,343 | 0 | 0 | 000660.KS |
2012-05-09T00:00:00 | 26,450 | 26,850 | 26,050 | 26,200 | 6,821,795 | 0 | 0 | 000660.KS |
2012-05-10T00:00:00 | 26,100 | 26,850 | 26,100 | 26,600 | 4,745,544 | 0 | 0 | 000660.KS |
2012-05-11T00:00:00 | 26,450 | 26,550 | 25,300 | 25,400 | 6,753,053 | 0 | 0 | 000660.KS |
2012-05-14T00:00:00 | 25,500 | 26,200 | 25,450 | 26,100 | 4,866,033 | 0 | 0 | 000660.KS |
2012-05-15T00:00:00 | 25,800 | 25,950 | 24,750 | 25,300 | 7,085,957 | 0 | 0 | 000660.KS |
2012-05-16T00:00:00 | 24,900 | 24,950 | 22,900 | 23,050 | 16,135,701 | 0 | 0 | 000660.KS |
2012-05-17T00:00:00 | 23,300 | 24,650 | 23,050 | 24,500 | 12,036,432 | 0 | 0 | 000660.KS |
2012-05-18T00:00:00 | 23,850 | 24,450 | 23,450 | 23,600 | 6,940,195 | 0 | 0 | 000660.KS |
2012-05-21T00:00:00 | 24,200 | 24,300 | 23,200 | 23,400 | 6,174,710 | 0 | 0 | 000660.KS |
2012-05-22T00:00:00 | 24,050 | 24,100 | 23,400 | 23,550 | 8,220,786 | 0 | 0 | 000660.KS |
2012-05-23T00:00:00 | 23,400 | 23,400 | 22,300 | 22,400 | 9,174,649 | 0 | 0 | 000660.KS |
2012-05-24T00:00:00 | 22,450 | 22,950 | 22,000 | 22,400 | 6,370,054 | 0 | 0 | 000660.KS |
2012-05-25T00:00:00 | 22,650 | 22,800 | 21,800 | 22,000 | 7,717,807 | 0 | 0 | 000660.KS |
2012-05-29T00:00:00 | 22,250 | 23,500 | 22,200 | 23,450 | 8,609,672 | 0 | 0 | 000660.KS |
2012-05-30T00:00:00 | 23,550 | 23,750 | 23,150 | 23,450 | 5,101,649 | 0 | 0 | 000660.KS |
2012-05-31T00:00:00 | 23,000 | 23,200 | 22,600 | 23,100 | 4,879,794 | 0 | 0 | 000660.KS |
2012-06-01T00:00:00 | 23,050 | 23,250 | 22,750 | 22,750 | 3,475,139 | 0 | 0 | 000660.KS |
2012-06-04T00:00:00 | 21,700 | 22,150 | 21,350 | 21,550 | 9,422,372 | 0 | 0 | 000660.KS |
2012-06-05T00:00:00 | 21,800 | 21,900 | 21,500 | 21,650 | 5,288,362 | 0 | 0 | 000660.KS |
2012-06-07T00:00:00 | 22,500 | 22,900 | 22,450 | 22,550 | 7,094,628 | 0 | 0 | 000660.KS |
2012-06-08T00:00:00 | 22,450 | 22,500 | 21,700 | 21,750 | 5,430,354 | 0 | 0 | 000660.KS |
2012-06-11T00:00:00 | 22,400 | 23,150 | 22,350 | 23,050 | 6,799,510 | 0 | 0 | 000660.KS |
2012-06-12T00:00:00 | 22,550 | 23,850 | 22,350 | 23,550 | 7,910,245 | 0 | 0 | 000660.KS |
2012-06-13T00:00:00 | 23,850 | 23,950 | 23,200 | 23,650 | 4,652,081 | 0 | 0 | 000660.KS |
2012-06-14T00:00:00 | 23,350 | 23,950 | 23,350 | 23,900 | 4,977,756 | 0 | 0 | 000660.KS |
2012-06-15T00:00:00 | 23,550 | 23,650 | 23,150 | 23,400 | 16,132,495 | 0 | 0 | 000660.KS |
2012-06-18T00:00:00 | 24,100 | 24,200 | 23,550 | 23,600 | 5,019,368 | 0 | 0 | 000660.KS |
2012-06-19T00:00:00 | 23,650 | 24,000 | 23,450 | 23,850 | 3,775,650 | 0 | 0 | 000660.KS |
2012-06-20T00:00:00 | 24,350 | 25,100 | 24,200 | 24,800 | 9,153,721 | 0 | 0 | 000660.KS |
2012-06-21T00:00:00 | 24,800 | 24,950 | 24,300 | 24,550 | 3,741,030 | 0 | 0 | 000660.KS |
2012-06-22T00:00:00 | 24,050 | 24,350 | 23,950 | 24,100 | 4,486,265 | 0 | 0 | 000660.KS |
2012-06-25T00:00:00 | 24,100 | 24,350 | 22,700 | 23,050 | 9,706,225 | 0 | 0 | 000660.KS |
2012-06-26T00:00:00 | 22,950 | 23,400 | 22,900 | 23,100 | 4,614,781 | 0 | 0 | 000660.KS |
2012-06-27T00:00:00 | 23,200 | 23,250 | 22,600 | 22,800 | 4,744,088 | 0 | 0 | 000660.KS |
2012-06-28T00:00:00 | 22,800 | 23,400 | 22,800 | 23,300 | 3,462,356 | 0 | 0 | 000660.KS |
2012-06-29T00:00:00 | 23,050 | 23,900 | 22,850 | 23,850 | 4,673,697 | 0 | 0 | 000660.KS |
2012-07-02T00:00:00 | 24,300 | 24,350 | 23,700 | 23,700 | 3,864,814 | 0 | 0 | 000660.KS |
2012-07-03T00:00:00 | 23,800 | 24,300 | 23,800 | 24,300 | 3,036,419 | 0 | 0 | 000660.KS |
2012-07-04T00:00:00 | 24,400 | 24,650 | 24,000 | 24,050 | 3,177,189 | 0 | 0 | 000660.KS |
2012-07-05T00:00:00 | 23,950 | 24,200 | 23,750 | 23,800 | 2,640,567 | 0 | 0 | 000660.KS |
2012-07-06T00:00:00 | 24,000 | 24,450 | 23,850 | 24,000 | 3,995,512 | 0 | 0 | 000660.KS |
2012-07-09T00:00:00 | 23,700 | 23,950 | 23,550 | 23,700 | 3,146,727 | 0 | 0 | 000660.KS |
2012-07-10T00:00:00 | 23,850 | 23,900 | 23,500 | 23,700 | 2,629,645 | 0 | 0 | 000660.KS |
2012-07-11T00:00:00 | 23,450 | 23,700 | 22,900 | 22,950 | 5,122,892 | 0 | 0 | 000660.KS |
2012-07-12T00:00:00 | 23,000 | 23,150 | 22,250 | 22,250 | 5,399,023 | 0 | 0 | 000660.KS |
2012-07-13T00:00:00 | 22,250 | 22,450 | 21,450 | 22,400 | 6,587,479 | 0 | 0 | 000660.KS |
2012-07-16T00:00:00 | 22,450 | 22,600 | 21,750 | 21,800 | 6,306,685 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.