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 |
|---|---|---|---|---|---|---|---|---|
2012-07-17T00:00:00 | 21,550 | 21,700 | 21,250 | 21,300 | 9,081,892 | 0 | 0 | 000660.KS |
2012-07-18T00:00:00 | 21,250 | 21,500 | 20,150 | 20,250 | 12,898,485 | 0 | 0 | 000660.KS |
2012-07-19T00:00:00 | 20,700 | 20,800 | 20,300 | 20,400 | 7,368,160 | 0 | 0 | 000660.KS |
2012-07-20T00:00:00 | 20,800 | 21,550 | 20,750 | 21,250 | 7,839,449 | 0 | 0 | 000660.KS |
2012-07-23T00:00:00 | 20,800 | 20,850 | 20,200 | 20,350 | 6,891,113 | 0 | 0 | 000660.KS |
2012-07-24T00:00:00 | 20,550 | 21,150 | 20,550 | 20,800 | 7,304,264 | 0 | 0 | 000660.KS |
2012-07-25T00:00:00 | 20,350 | 20,850 | 20,100 | 20,400 | 6,240,110 | 0 | 0 | 000660.KS |
2012-07-26T00:00:00 | 20,700 | 20,800 | 20,250 | 20,400 | 5,935,216 | 0 | 0 | 000660.KS |
2012-07-27T00:00:00 | 20,850 | 21,250 | 20,700 | 21,150 | 7,414,985 | 0 | 0 | 000660.KS |
2012-07-30T00:00:00 | 21,500 | 21,800 | 21,250 | 21,300 | 4,896,026 | 0 | 0 | 000660.KS |
2012-07-31T00:00:00 | 21,350 | 21,900 | 21,200 | 21,700 | 7,185,644 | 0 | 0 | 000660.KS |
2012-08-01T00:00:00 | 21,900 | 22,100 | 21,450 | 21,500 | 5,590,563 | 0 | 0 | 000660.KS |
2012-08-02T00:00:00 | 21,650 | 21,800 | 21,300 | 21,550 | 4,803,724 | 0 | 0 | 000660.KS |
2012-08-03T00:00:00 | 21,150 | 21,250 | 20,850 | 20,950 | 5,483,007 | 0 | 0 | 000660.KS |
2012-08-06T00:00:00 | 21,500 | 22,000 | 21,400 | 21,750 | 6,704,529 | 0 | 0 | 000660.KS |
2012-08-07T00:00:00 | 21,800 | 22,200 | 21,650 | 22,000 | 4,724,202 | 0 | 0 | 000660.KS |
2012-08-08T00:00:00 | 22,300 | 23,000 | 22,250 | 22,750 | 10,952,839 | 0 | 0 | 000660.KS |
2012-08-09T00:00:00 | 22,800 | 22,950 | 22,450 | 22,900 | 8,170,012 | 0 | 0 | 000660.KS |
2012-08-10T00:00:00 | 22,900 | 23,050 | 22,750 | 23,000 | 3,972,278 | 0 | 0 | 000660.KS |
2012-08-13T00:00:00 | 23,150 | 23,250 | 22,600 | 22,700 | 3,398,481 | 0 | 0 | 000660.KS |
2012-08-14T00:00:00 | 22,700 | 23,000 | 22,600 | 22,900 | 3,635,773 | 0 | 0 | 000660.KS |
2012-08-16T00:00:00 | 22,800 | 22,950 | 22,100 | 22,200 | 7,750,097 | 0 | 0 | 000660.KS |
2012-08-17T00:00:00 | 22,450 | 22,650 | 22,300 | 22,500 | 4,093,725 | 0 | 0 | 000660.KS |
2012-08-20T00:00:00 | 22,300 | 22,750 | 22,250 | 22,550 | 3,257,893 | 0 | 0 | 000660.KS |
2012-08-21T00:00:00 | 22,650 | 23,350 | 22,650 | 23,100 | 9,120,257 | 0 | 0 | 000660.KS |
2012-08-22T00:00:00 | 23,150 | 23,300 | 22,650 | 22,850 | 4,548,800 | 0 | 0 | 000660.KS |
2012-08-23T00:00:00 | 22,850 | 22,900 | 22,300 | 22,400 | 6,301,594 | 0 | 0 | 000660.KS |
2012-08-24T00:00:00 | 22,000 | 22,450 | 21,750 | 21,800 | 6,140,219 | 0 | 0 | 000660.KS |
2012-08-27T00:00:00 | 21,650 | 22,200 | 21,550 | 21,700 | 5,273,131 | 0 | 0 | 000660.KS |
2012-08-28T00:00:00 | 21,700 | 21,850 | 21,100 | 21,300 | 7,403,058 | 0 | 0 | 000660.KS |
2012-08-29T00:00:00 | 21,350 | 21,600 | 21,250 | 21,450 | 4,269,229 | 0 | 0 | 000660.KS |
2012-08-30T00:00:00 | 21,400 | 21,450 | 21,050 | 21,200 | 3,247,407 | 0 | 0 | 000660.KS |
2012-08-31T00:00:00 | 20,950 | 21,400 | 20,950 | 21,200 | 2,681,289 | 0 | 0 | 000660.KS |
2012-09-03T00:00:00 | 21,200 | 21,450 | 20,900 | 21,400 | 3,497,272 | 0 | 0 | 000660.KS |
2012-09-04T00:00:00 | 21,350 | 21,800 | 21,250 | 21,500 | 3,718,029 | 0 | 0 | 000660.KS |
2012-09-05T00:00:00 | 21,500 | 21,650 | 21,200 | 21,200 | 3,811,840 | 0 | 0 | 000660.KS |
2012-09-06T00:00:00 | 21,400 | 21,400 | 20,550 | 20,900 | 8,996,227 | 0 | 0 | 000660.KS |
2012-09-07T00:00:00 | 22,000 | 22,550 | 21,750 | 22,500 | 15,187,905 | 0 | 0 | 000660.KS |
2012-09-10T00:00:00 | 22,350 | 22,500 | 22,150 | 22,250 | 4,725,887 | 0 | 0 | 000660.KS |
2012-09-11T00:00:00 | 22,150 | 22,150 | 21,800 | 21,950 | 3,644,115 | 0 | 0 | 000660.KS |
2012-09-12T00:00:00 | 22,200 | 22,400 | 22,000 | 22,200 | 3,243,477 | 0 | 0 | 000660.KS |
2012-09-13T00:00:00 | 22,100 | 22,150 | 21,800 | 21,850 | 4,213,002 | 0 | 0 | 000660.KS |
2012-09-14T00:00:00 | 22,550 | 23,000 | 22,350 | 22,950 | 10,490,825 | 0 | 0 | 000660.KS |
2012-09-17T00:00:00 | 23,150 | 23,200 | 22,850 | 22,950 | 4,232,251 | 0 | 0 | 000660.KS |
2012-09-18T00:00:00 | 22,950 | 23,300 | 22,800 | 22,850 | 3,816,630 | 0 | 0 | 000660.KS |
2012-09-19T00:00:00 | 22,950 | 23,650 | 22,900 | 23,500 | 7,645,646 | 0 | 0 | 000660.KS |
2012-09-20T00:00:00 | 23,700 | 24,650 | 23,600 | 23,900 | 12,215,100 | 0 | 0 | 000660.KS |
2012-09-21T00:00:00 | 24,200 | 24,250 | 23,650 | 23,850 | 4,777,229 | 0 | 0 | 000660.KS |
2012-09-24T00:00:00 | 23,950 | 24,000 | 23,350 | 23,500 | 3,491,580 | 0 | 0 | 000660.KS |
2012-09-25T00:00:00 | 23,250 | 23,350 | 22,750 | 22,900 | 5,360,930 | 0 | 0 | 000660.KS |
2012-09-26T00:00:00 | 22,600 | 22,950 | 22,450 | 22,750 | 3,202,961 | 0 | 0 | 000660.KS |
2012-09-27T00:00:00 | 22,550 | 22,950 | 22,450 | 22,900 | 3,505,119 | 0 | 0 | 000660.KS |
2012-09-28T00:00:00 | 22,950 | 23,250 | 22,600 | 22,750 | 3,849,358 | 0 | 0 | 000660.KS |
2012-10-02T00:00:00 | 22,950 | 23,000 | 22,350 | 22,500 | 2,837,594 | 0 | 0 | 000660.KS |
2012-10-04T00:00:00 | 22,850 | 23,500 | 22,750 | 23,150 | 6,173,279 | 0 | 0 | 000660.KS |
2012-10-05T00:00:00 | 23,400 | 23,600 | 23,150 | 23,250 | 3,107,320 | 0 | 0 | 000660.KS |
2012-10-08T00:00:00 | 23,350 | 23,850 | 23,300 | 23,700 | 5,635,236 | 0 | 0 | 000660.KS |
2012-10-09T00:00:00 | 23,800 | 23,900 | 23,550 | 23,550 | 3,462,622 | 0 | 0 | 000660.KS |
2012-10-10T00:00:00 | 23,250 | 23,300 | 23,000 | 23,000 | 2,998,028 | 0 | 0 | 000660.KS |
2012-10-11T00:00:00 | 22,800 | 23,100 | 22,600 | 22,900 | 2,935,850 | 0 | 0 | 000660.KS |
2012-10-12T00:00:00 | 22,900 | 23,000 | 22,250 | 22,550 | 4,249,553 | 0 | 0 | 000660.KS |
2012-10-15T00:00:00 | 22,550 | 22,700 | 22,100 | 22,250 | 2,997,105 | 0 | 0 | 000660.KS |
2012-10-16T00:00:00 | 22,700 | 23,050 | 22,700 | 22,850 | 3,891,112 | 0 | 0 | 000660.KS |
2012-10-17T00:00:00 | 23,400 | 23,600 | 23,200 | 23,500 | 4,588,292 | 0 | 0 | 000660.KS |
2012-10-18T00:00:00 | 23,500 | 23,650 | 23,200 | 23,550 | 2,665,569 | 0 | 0 | 000660.KS |
2012-10-19T00:00:00 | 23,550 | 23,750 | 23,250 | 23,300 | 2,635,595 | 0 | 0 | 000660.KS |
2012-10-22T00:00:00 | 22,700 | 23,450 | 22,650 | 23,400 | 2,558,547 | 0 | 0 | 000660.KS |
2012-10-23T00:00:00 | 23,400 | 23,700 | 23,050 | 23,050 | 2,830,894 | 0 | 0 | 000660.KS |
2012-10-24T00:00:00 | 23,500 | 24,150 | 23,350 | 24,000 | 8,680,577 | 0 | 0 | 000660.KS |
2012-10-25T00:00:00 | 24,150 | 24,800 | 24,050 | 24,300 | 7,755,017 | 0 | 0 | 000660.KS |
2012-10-26T00:00:00 | 24,300 | 24,650 | 24,000 | 24,100 | 3,811,636 | 0 | 0 | 000660.KS |
2012-10-29T00:00:00 | 24,550 | 24,950 | 23,900 | 24,100 | 6,179,920 | 0 | 0 | 000660.KS |
2012-10-30T00:00:00 | 24,500 | 24,750 | 24,200 | 24,300 | 3,753,581 | 0 | 0 | 000660.KS |
2012-10-31T00:00:00 | 24,800 | 25,000 | 24,650 | 24,850 | 5,720,254 | 0 | 0 | 000660.KS |
2012-11-01T00:00:00 | 24,950 | 25,900 | 24,700 | 25,500 | 8,300,704 | 0 | 0 | 000660.KS |
2012-11-02T00:00:00 | 26,000 | 26,300 | 25,900 | 25,950 | 6,582,814 | 0 | 0 | 000660.KS |
2012-11-05T00:00:00 | 25,950 | 26,350 | 25,750 | 26,150 | 3,327,731 | 0 | 0 | 000660.KS |
2012-11-06T00:00:00 | 26,250 | 26,300 | 25,550 | 25,900 | 5,012,757 | 0 | 0 | 000660.KS |
2012-11-07T00:00:00 | 26,000 | 26,100 | 25,450 | 26,000 | 4,384,909 | 0 | 0 | 000660.KS |
2012-11-08T00:00:00 | 25,600 | 26,100 | 25,350 | 26,050 | 4,512,124 | 0 | 0 | 000660.KS |
2012-11-09T00:00:00 | 25,700 | 25,950 | 25,350 | 25,400 | 5,200,310 | 0 | 0 | 000660.KS |
2012-11-12T00:00:00 | 25,200 | 25,550 | 24,800 | 25,300 | 4,363,247 | 0 | 0 | 000660.KS |
2012-11-13T00:00:00 | 25,200 | 25,550 | 25,000 | 25,350 | 3,295,510 | 0 | 0 | 000660.KS |
2012-11-14T00:00:00 | 25,550 | 26,700 | 25,500 | 26,600 | 8,662,866 | 0 | 0 | 000660.KS |
2012-11-15T00:00:00 | 26,350 | 26,550 | 25,900 | 26,150 | 4,732,537 | 0 | 0 | 000660.KS |
2012-11-16T00:00:00 | 26,100 | 26,300 | 24,550 | 24,950 | 9,258,104 | 0 | 0 | 000660.KS |
2012-11-19T00:00:00 | 25,200 | 25,500 | 24,750 | 25,200 | 3,915,383 | 0 | 0 | 000660.KS |
2012-11-20T00:00:00 | 25,650 | 25,750 | 25,300 | 25,350 | 3,275,516 | 0 | 0 | 000660.KS |
2012-11-21T00:00:00 | 25,500 | 25,750 | 24,900 | 24,900 | 3,690,781 | 0 | 0 | 000660.KS |
2012-11-22T00:00:00 | 25,250 | 25,700 | 25,000 | 25,600 | 3,172,574 | 0 | 0 | 000660.KS |
2012-11-23T00:00:00 | 25,500 | 25,850 | 25,350 | 25,700 | 2,752,916 | 0 | 0 | 000660.KS |
2012-11-26T00:00:00 | 25,800 | 26,300 | 25,750 | 25,800 | 3,740,527 | 0 | 0 | 000660.KS |
2012-11-27T00:00:00 | 25,750 | 26,000 | 25,350 | 25,550 | 4,325,846 | 0 | 0 | 000660.KS |
2012-11-28T00:00:00 | 25,400 | 25,550 | 25,000 | 25,350 | 3,100,750 | 0 | 0 | 000660.KS |
2012-11-29T00:00:00 | 25,700 | 25,800 | 25,100 | 25,400 | 4,004,471 | 0 | 0 | 000660.KS |
2012-11-30T00:00:00 | 25,250 | 25,350 | 24,400 | 24,400 | 8,393,311 | 0 | 0 | 000660.KS |
2012-12-03T00:00:00 | 24,300 | 24,650 | 24,200 | 24,400 | 4,141,297 | 0 | 0 | 000660.KS |
2012-12-04T00:00:00 | 24,300 | 24,700 | 24,200 | 24,450 | 3,535,356 | 0 | 0 | 000660.KS |
2012-12-05T00:00:00 | 24,450 | 24,900 | 24,250 | 24,850 | 3,475,543 | 0 | 0 | 000660.KS |
2012-12-06T00:00:00 | 24,850 | 25,100 | 24,700 | 24,850 | 3,761,134 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.