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 |
|---|---|---|---|---|---|---|---|---|
2012-12-07T00:00:00 | 25,450 | 25,950 | 25,400 | 25,900 | 7,085,027 | 0 | 0 | 000660.KS |
2012-12-10T00:00:00 | 25,850 | 26,150 | 25,800 | 26,000 | 3,265,816 | 0 | 0 | 000660.KS |
2012-12-11T00:00:00 | 26,250 | 26,500 | 25,900 | 25,950 | 4,168,287 | 0 | 0 | 000660.KS |
2012-12-12T00:00:00 | 26,350 | 26,500 | 26,050 | 26,050 | 4,893,765 | 0 | 0 | 000660.KS |
2012-12-13T00:00:00 | 26,200 | 26,500 | 25,650 | 26,250 | 7,569,924 | 0 | 0 | 000660.KS |
2012-12-14T00:00:00 | 26,000 | 26,350 | 25,850 | 26,200 | 3,660,149 | 0 | 0 | 000660.KS |
2012-12-17T00:00:00 | 26,400 | 26,800 | 26,250 | 26,650 | 5,207,324 | 0 | 0 | 000660.KS |
2012-12-18T00:00:00 | 26,900 | 27,100 | 26,400 | 26,500 | 5,717,910 | 0 | 0 | 000660.KS |
2012-12-20T00:00:00 | 26,850 | 26,950 | 26,150 | 26,300 | 4,724,805 | 0 | 0 | 000660.KS |
2012-12-21T00:00:00 | 26,300 | 26,450 | 25,250 | 25,400 | 7,082,943 | 0 | 0 | 000660.KS |
2012-12-24T00:00:00 | 25,400 | 25,700 | 25,050 | 25,150 | 3,873,355 | 0 | 0 | 000660.KS |
2012-12-26T00:00:00 | 25,300 | 25,700 | 25,300 | 25,450 | 3,151,414 | 0 | 0 | 000660.KS |
2012-12-27T00:00:00 | 25,450 | 25,800 | 25,400 | 25,750 | 1,998,334 | 0 | 0 | 000660.KS |
2012-12-28T00:00:00 | 25,750 | 25,950 | 25,500 | 25,750 | 2,617,472 | 0 | 0 | 000660.KS |
2013-01-02T00:00:00 | 26,150 | 26,650 | 26,100 | 26,600 | 5,136,546 | 0 | 0 | 000660.KS |
2013-01-03T00:00:00 | 26,900 | 27,100 | 26,400 | 26,650 | 4,581,101 | 0 | 0 | 000660.KS |
2013-01-04T00:00:00 | 26,800 | 26,900 | 26,200 | 26,350 | 4,845,576 | 0 | 0 | 000660.KS |
2013-01-07T00:00:00 | 26,400 | 26,450 | 25,650 | 25,900 | 4,272,129 | 0 | 0 | 000660.KS |
2013-01-08T00:00:00 | 26,050 | 26,550 | 25,950 | 26,250 | 3,456,671 | 0 | 0 | 000660.KS |
2013-01-09T00:00:00 | 26,500 | 26,600 | 25,950 | 26,050 | 2,511,527 | 0 | 0 | 000660.KS |
2013-01-10T00:00:00 | 26,150 | 26,800 | 25,850 | 26,800 | 4,727,145 | 0 | 0 | 000660.KS |
2013-01-11T00:00:00 | 27,100 | 27,250 | 26,500 | 27,100 | 6,252,882 | 0 | 0 | 000660.KS |
2013-01-14T00:00:00 | 27,250 | 27,300 | 26,850 | 26,950 | 3,109,698 | 0 | 0 | 000660.KS |
2013-01-15T00:00:00 | 26,800 | 27,000 | 25,800 | 25,950 | 6,718,923 | 0 | 0 | 000660.KS |
2013-01-16T00:00:00 | 26,200 | 26,700 | 26,050 | 26,200 | 5,710,728 | 0 | 0 | 000660.KS |
2013-01-17T00:00:00 | 26,350 | 26,350 | 25,450 | 25,900 | 4,740,181 | 0 | 0 | 000660.KS |
2013-01-18T00:00:00 | 26,050 | 26,150 | 25,500 | 25,600 | 5,535,797 | 0 | 0 | 000660.KS |
2013-01-21T00:00:00 | 25,750 | 25,850 | 25,300 | 25,750 | 3,290,771 | 0 | 0 | 000660.KS |
2013-01-22T00:00:00 | 25,500 | 25,700 | 24,850 | 25,050 | 7,131,671 | 0 | 0 | 000660.KS |
2013-01-23T00:00:00 | 25,050 | 25,100 | 24,600 | 24,650 | 6,601,120 | 0 | 0 | 000660.KS |
2013-01-24T00:00:00 | 24,600 | 24,650 | 24,050 | 24,250 | 5,978,396 | 0 | 0 | 000660.KS |
2013-01-25T00:00:00 | 24,300 | 24,700 | 23,800 | 24,200 | 4,979,003 | 0 | 0 | 000660.KS |
2013-01-28T00:00:00 | 24,150 | 24,500 | 24,000 | 24,400 | 2,564,977 | 0 | 0 | 000660.KS |
2013-01-29T00:00:00 | 24,500 | 24,550 | 24,100 | 24,200 | 4,366,129 | 0 | 0 | 000660.KS |
2013-01-30T00:00:00 | 24,650 | 24,950 | 24,300 | 24,350 | 5,613,343 | 0 | 0 | 000660.KS |
2013-01-31T00:00:00 | 24,400 | 24,600 | 24,200 | 24,400 | 4,329,870 | 0 | 0 | 000660.KS |
2013-02-01T00:00:00 | 24,250 | 24,450 | 24,050 | 24,200 | 4,025,938 | 0 | 0 | 000660.KS |
2013-02-04T00:00:00 | 24,500 | 24,600 | 24,300 | 24,300 | 2,604,422 | 0 | 0 | 000660.KS |
2013-02-05T00:00:00 | 24,050 | 24,200 | 23,600 | 23,700 | 4,574,149 | 0 | 0 | 000660.KS |
2013-02-06T00:00:00 | 23,850 | 24,650 | 23,800 | 24,500 | 5,764,265 | 0 | 0 | 000660.KS |
2013-02-07T00:00:00 | 24,650 | 25,000 | 24,550 | 24,850 | 4,681,401 | 0 | 0 | 000660.KS |
2013-02-08T00:00:00 | 24,850 | 25,000 | 24,550 | 24,750 | 3,258,865 | 0 | 0 | 000660.KS |
2013-02-12T00:00:00 | 24,950 | 25,300 | 24,800 | 25,000 | 3,432,175 | 0 | 0 | 000660.KS |
2013-02-13T00:00:00 | 25,250 | 25,600 | 25,200 | 25,500 | 4,490,716 | 0 | 0 | 000660.KS |
2013-02-14T00:00:00 | 25,550 | 25,750 | 25,350 | 25,700 | 2,859,954 | 0 | 0 | 000660.KS |
2013-02-15T00:00:00 | 25,700 | 25,750 | 25,550 | 25,650 | 2,277,981 | 0 | 0 | 000660.KS |
2013-02-18T00:00:00 | 25,600 | 26,000 | 25,550 | 25,900 | 2,456,890 | 0 | 0 | 000660.KS |
2013-02-19T00:00:00 | 25,800 | 26,100 | 25,750 | 25,850 | 1,779,504 | 0 | 0 | 000660.KS |
2013-02-20T00:00:00 | 26,250 | 26,700 | 26,200 | 26,500 | 6,657,608 | 0 | 0 | 000660.KS |
2013-02-21T00:00:00 | 26,350 | 26,650 | 26,300 | 26,600 | 2,826,255 | 0 | 0 | 000660.KS |
2013-02-22T00:00:00 | 26,400 | 26,600 | 26,300 | 26,400 | 2,689,623 | 0 | 0 | 000660.KS |
2013-02-25T00:00:00 | 26,500 | 26,550 | 26,050 | 26,300 | 2,604,691 | 0 | 0 | 000660.KS |
2013-02-26T00:00:00 | 26,100 | 26,650 | 25,850 | 26,550 | 3,772,301 | 0 | 0 | 000660.KS |
2013-02-27T00:00:00 | 26,850 | 26,950 | 26,250 | 26,250 | 3,098,659 | 0 | 0 | 000660.KS |
2013-02-28T00:00:00 | 26,700 | 26,750 | 26,500 | 26,500 | 4,038,185 | 0 | 0 | 000660.KS |
2013-03-04T00:00:00 | 26,600 | 26,700 | 25,900 | 26,000 | 3,753,949 | 0 | 0 | 000660.KS |
2013-03-05T00:00:00 | 26,400 | 27,200 | 26,400 | 27,000 | 8,141,593 | 0 | 0 | 000660.KS |
2013-03-06T00:00:00 | 27,650 | 28,200 | 27,600 | 28,000 | 11,109,877 | 0 | 0 | 000660.KS |
2013-03-07T00:00:00 | 28,100 | 28,450 | 27,850 | 28,150 | 6,588,200 | 0 | 0 | 000660.KS |
2013-03-08T00:00:00 | 28,350 | 28,400 | 27,800 | 28,250 | 3,607,159 | 0 | 0 | 000660.KS |
2013-03-11T00:00:00 | 28,250 | 28,800 | 28,200 | 28,600 | 6,597,705 | 0 | 0 | 000660.KS |
2013-03-12T00:00:00 | 28,850 | 28,900 | 28,050 | 28,100 | 3,957,978 | 0 | 0 | 000660.KS |
2013-03-13T00:00:00 | 28,300 | 28,550 | 28,100 | 28,300 | 2,769,799 | 0 | 0 | 000660.KS |
2013-03-14T00:00:00 | 28,450 | 29,000 | 28,400 | 28,900 | 5,071,138 | 0 | 0 | 000660.KS |
2013-03-15T00:00:00 | 29,000 | 29,200 | 28,400 | 28,800 | 4,473,661 | 0 | 0 | 000660.KS |
2013-03-18T00:00:00 | 28,550 | 28,900 | 28,400 | 28,400 | 2,926,693 | 0 | 0 | 000660.KS |
2013-03-19T00:00:00 | 28,800 | 28,900 | 28,350 | 28,650 | 3,232,956 | 0 | 0 | 000660.KS |
2013-03-20T00:00:00 | 28,500 | 28,850 | 28,350 | 28,600 | 2,632,433 | 0 | 0 | 000660.KS |
2013-03-21T00:00:00 | 28,850 | 28,900 | 28,050 | 28,050 | 3,426,566 | 0 | 0 | 000660.KS |
2013-03-22T00:00:00 | 27,900 | 28,450 | 27,650 | 28,300 | 3,555,515 | 0 | 0 | 000660.KS |
2013-03-25T00:00:00 | 29,050 | 29,200 | 28,850 | 29,050 | 3,959,211 | 0 | 0 | 000660.KS |
2013-03-26T00:00:00 | 29,050 | 29,500 | 29,000 | 29,500 | 5,570,927 | 0 | 0 | 000660.KS |
2013-03-27T00:00:00 | 29,600 | 29,700 | 29,200 | 29,450 | 3,184,531 | 0 | 0 | 000660.KS |
2013-03-28T00:00:00 | 29,450 | 29,450 | 28,950 | 29,250 | 3,223,050 | 0 | 0 | 000660.KS |
2013-03-29T00:00:00 | 29,500 | 29,650 | 28,750 | 28,750 | 3,045,853 | 0 | 0 | 000660.KS |
2013-04-01T00:00:00 | 28,900 | 29,050 | 28,600 | 28,650 | 1,972,865 | 0 | 0 | 000660.KS |
2013-04-02T00:00:00 | 28,750 | 28,900 | 28,350 | 28,400 | 3,577,498 | 0 | 0 | 000660.KS |
2013-04-03T00:00:00 | 28,600 | 29,150 | 28,550 | 28,900 | 3,584,222 | 0 | 0 | 000660.KS |
2013-04-04T00:00:00 | 28,550 | 29,200 | 28,400 | 29,200 | 4,869,239 | 0 | 0 | 000660.KS |
2013-04-05T00:00:00 | 29,300 | 29,300 | 28,350 | 28,550 | 3,681,853 | 0 | 0 | 000660.KS |
2013-04-08T00:00:00 | 28,600 | 28,700 | 27,800 | 27,900 | 4,153,747 | 0 | 0 | 000660.KS |
2013-04-09T00:00:00 | 27,900 | 28,200 | 27,300 | 27,800 | 4,473,759 | 0 | 0 | 000660.KS |
2013-04-10T00:00:00 | 28,150 | 28,200 | 27,800 | 27,950 | 2,896,417 | 0 | 0 | 000660.KS |
2013-04-11T00:00:00 | 28,450 | 29,100 | 28,300 | 29,000 | 5,236,997 | 0 | 0 | 000660.KS |
2013-04-12T00:00:00 | 29,050 | 29,350 | 28,650 | 28,800 | 3,407,336 | 0 | 0 | 000660.KS |
2013-04-15T00:00:00 | 28,950 | 29,350 | 28,700 | 29,150 | 2,715,965 | 0 | 0 | 000660.KS |
2013-04-16T00:00:00 | 28,850 | 29,250 | 28,750 | 29,100 | 3,276,359 | 0 | 0 | 000660.KS |
2013-04-17T00:00:00 | 29,350 | 29,400 | 28,650 | 28,750 | 3,075,896 | 0 | 0 | 000660.KS |
2013-04-18T00:00:00 | 28,400 | 28,500 | 27,850 | 27,900 | 5,206,918 | 0 | 0 | 000660.KS |
2013-04-19T00:00:00 | 27,900 | 28,850 | 27,850 | 28,800 | 3,895,261 | 0 | 0 | 000660.KS |
2013-04-22T00:00:00 | 28,800 | 29,100 | 28,600 | 29,000 | 2,012,549 | 0 | 0 | 000660.KS |
2013-04-23T00:00:00 | 29,050 | 29,050 | 28,450 | 28,850 | 2,009,817 | 0 | 0 | 000660.KS |
2013-04-24T00:00:00 | 29,400 | 29,600 | 29,000 | 29,100 | 4,683,116 | 0 | 0 | 000660.KS |
2013-04-25T00:00:00 | 29,650 | 29,950 | 29,450 | 29,500 | 11,394,824 | 0 | 0 | 000660.KS |
2013-04-26T00:00:00 | 29,400 | 29,750 | 29,250 | 29,450 | 2,667,806 | 0 | 0 | 000660.KS |
2013-04-29T00:00:00 | 29,550 | 29,850 | 29,500 | 29,550 | 2,368,216 | 0 | 0 | 000660.KS |
2013-04-30T00:00:00 | 29,850 | 30,000 | 29,550 | 29,900 | 4,973,679 | 0 | 0 | 000660.KS |
2013-05-02T00:00:00 | 29,750 | 29,850 | 29,300 | 29,450 | 2,792,031 | 0 | 0 | 000660.KS |
2013-05-03T00:00:00 | 29,650 | 29,700 | 29,000 | 29,550 | 3,767,197 | 0 | 0 | 000660.KS |
2013-05-06T00:00:00 | 29,700 | 29,850 | 28,850 | 28,900 | 4,225,049 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.