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 |
|---|---|---|---|---|---|---|---|---|
2013-05-07T00:00:00 | 28,900 | 28,950 | 28,400 | 28,600 | 3,154,316 | 0 | 0 | 000660.KS |
2013-05-08T00:00:00 | 28,900 | 28,900 | 28,400 | 28,550 | 3,400,637 | 0 | 0 | 000660.KS |
2013-05-09T00:00:00 | 28,500 | 29,250 | 28,500 | 29,050 | 4,575,248 | 0 | 0 | 000660.KS |
2013-05-10T00:00:00 | 29,200 | 29,550 | 29,050 | 29,100 | 4,776,435 | 0 | 0 | 000660.KS |
2013-05-13T00:00:00 | 29,000 | 29,200 | 28,900 | 29,100 | 2,518,819 | 0 | 0 | 000660.KS |
2013-05-14T00:00:00 | 29,150 | 29,600 | 29,150 | 29,500 | 2,701,509 | 0 | 0 | 000660.KS |
2013-05-15T00:00:00 | 29,550 | 29,850 | 29,500 | 29,750 | 4,030,862 | 0 | 0 | 000660.KS |
2013-05-16T00:00:00 | 29,900 | 30,200 | 29,850 | 30,050 | 6,423,610 | 0 | 0 | 000660.KS |
2013-05-20T00:00:00 | 30,500 | 30,850 | 30,300 | 30,700 | 6,958,530 | 0 | 0 | 000660.KS |
2013-05-21T00:00:00 | 30,800 | 31,000 | 30,600 | 30,600 | 5,033,266 | 0 | 0 | 000660.KS |
2013-05-22T00:00:00 | 30,900 | 31,600 | 30,850 | 31,300 | 7,608,286 | 0 | 0 | 000660.KS |
2013-05-23T00:00:00 | 31,400 | 32,000 | 31,250 | 31,400 | 7,512,672 | 0 | 0 | 000660.KS |
2013-05-24T00:00:00 | 31,800 | 31,850 | 31,050 | 31,400 | 3,871,042 | 0 | 0 | 000660.KS |
2013-05-27T00:00:00 | 31,550 | 31,900 | 31,400 | 31,400 | 2,849,669 | 0 | 0 | 000660.KS |
2013-05-28T00:00:00 | 31,400 | 31,650 | 30,850 | 31,400 | 4,431,590 | 0 | 0 | 000660.KS |
2013-05-29T00:00:00 | 31,700 | 32,150 | 31,550 | 32,000 | 4,381,622 | 0 | 0 | 000660.KS |
2013-05-30T00:00:00 | 31,850 | 32,200 | 31,700 | 31,850 | 10,882,238 | 0 | 0 | 000660.KS |
2013-05-31T00:00:00 | 32,200 | 32,200 | 31,750 | 32,200 | 3,870,613 | 0 | 0 | 000660.KS |
2013-06-03T00:00:00 | 31,950 | 32,150 | 31,750 | 31,900 | 3,449,693 | 0 | 0 | 000660.KS |
2013-06-04T00:00:00 | 32,150 | 32,450 | 32,000 | 32,250 | 3,233,657 | 0 | 0 | 000660.KS |
2013-06-05T00:00:00 | 32,350 | 32,400 | 31,150 | 31,150 | 4,570,226 | 0 | 0 | 000660.KS |
2013-06-07T00:00:00 | 31,650 | 31,900 | 30,900 | 31,100 | 5,758,634 | 0 | 0 | 000660.KS |
2013-06-10T00:00:00 | 31,700 | 32,900 | 31,600 | 32,650 | 6,709,195 | 0 | 0 | 000660.KS |
2013-06-11T00:00:00 | 32,900 | 32,950 | 32,300 | 32,500 | 3,941,737 | 0 | 0 | 000660.KS |
2013-06-12T00:00:00 | 32,300 | 32,700 | 32,250 | 32,350 | 2,590,486 | 0 | 0 | 000660.KS |
2013-06-13T00:00:00 | 32,250 | 32,450 | 31,600 | 32,050 | 6,075,091 | 0 | 0 | 000660.KS |
2013-06-14T00:00:00 | 32,150 | 32,250 | 31,200 | 31,500 | 3,971,095 | 0 | 0 | 000660.KS |
2013-06-17T00:00:00 | 31,400 | 31,600 | 30,100 | 30,450 | 6,582,178 | 0 | 0 | 000660.KS |
2013-06-18T00:00:00 | 30,900 | 31,750 | 30,900 | 31,750 | 5,215,736 | 0 | 0 | 000660.KS |
2013-06-19T00:00:00 | 32,000 | 32,400 | 31,550 | 31,900 | 4,438,175 | 0 | 0 | 000660.KS |
2013-06-20T00:00:00 | 31,400 | 31,700 | 30,850 | 31,050 | 4,371,986 | 0 | 0 | 000660.KS |
2013-06-21T00:00:00 | 30,200 | 31,000 | 30,000 | 30,800 | 5,163,521 | 0 | 0 | 000660.KS |
2013-06-24T00:00:00 | 30,900 | 30,950 | 29,750 | 29,750 | 4,897,019 | 0 | 0 | 000660.KS |
2013-06-25T00:00:00 | 29,500 | 30,300 | 28,900 | 29,500 | 6,659,713 | 0 | 0 | 000660.KS |
2013-06-26T00:00:00 | 30,150 | 30,400 | 29,700 | 30,250 | 5,040,418 | 0 | 0 | 000660.KS |
2013-06-27T00:00:00 | 30,900 | 31,000 | 30,600 | 30,650 | 5,209,137 | 0 | 0 | 000660.KS |
2013-06-28T00:00:00 | 30,900 | 31,200 | 30,450 | 31,200 | 4,309,458 | 0 | 0 | 000660.KS |
2013-07-01T00:00:00 | 30,950 | 31,850 | 30,850 | 31,550 | 4,062,599 | 0 | 0 | 000660.KS |
2013-07-02T00:00:00 | 31,500 | 31,550 | 28,750 | 28,800 | 21,019,436 | 0 | 0 | 000660.KS |
2013-07-03T00:00:00 | 29,350 | 29,800 | 28,550 | 28,750 | 10,969,350 | 0 | 0 | 000660.KS |
2013-07-04T00:00:00 | 28,950 | 29,050 | 28,000 | 28,750 | 9,130,872 | 0 | 0 | 000660.KS |
2013-07-05T00:00:00 | 28,950 | 29,300 | 27,950 | 28,400 | 7,983,219 | 0 | 0 | 000660.KS |
2013-07-08T00:00:00 | 28,100 | 28,600 | 27,400 | 27,800 | 7,227,558 | 0 | 0 | 000660.KS |
2013-07-09T00:00:00 | 28,050 | 28,450 | 27,750 | 28,350 | 5,276,470 | 0 | 0 | 000660.KS |
2013-07-10T00:00:00 | 28,150 | 28,300 | 27,400 | 27,500 | 6,362,139 | 0 | 0 | 000660.KS |
2013-07-11T00:00:00 | 27,900 | 28,400 | 27,650 | 28,400 | 6,330,650 | 0 | 0 | 000660.KS |
2013-07-12T00:00:00 | 28,450 | 28,650 | 28,100 | 28,500 | 4,499,172 | 0 | 0 | 000660.KS |
2013-07-15T00:00:00 | 28,500 | 28,750 | 28,050 | 28,450 | 2,613,544 | 0 | 0 | 000660.KS |
2013-07-16T00:00:00 | 28,650 | 28,700 | 28,300 | 28,450 | 2,886,705 | 0 | 0 | 000660.KS |
2013-07-17T00:00:00 | 28,750 | 28,850 | 28,200 | 28,600 | 4,374,401 | 0 | 0 | 000660.KS |
2013-07-18T00:00:00 | 28,950 | 29,450 | 28,750 | 29,200 | 6,437,820 | 0 | 0 | 000660.KS |
2013-07-19T00:00:00 | 29,300 | 29,350 | 28,400 | 28,400 | 5,306,867 | 0 | 0 | 000660.KS |
2013-07-22T00:00:00 | 28,400 | 28,500 | 27,850 | 28,000 | 5,042,732 | 0 | 0 | 000660.KS |
2013-07-23T00:00:00 | 27,900 | 28,400 | 27,750 | 28,200 | 4,952,809 | 0 | 0 | 000660.KS |
2013-07-24T00:00:00 | 28,300 | 28,750 | 28,300 | 28,550 | 3,818,831 | 0 | 0 | 000660.KS |
2013-07-25T00:00:00 | 29,150 | 29,250 | 28,400 | 28,600 | 6,778,488 | 0 | 0 | 000660.KS |
2013-07-26T00:00:00 | 28,850 | 28,850 | 27,900 | 28,150 | 7,755,181 | 0 | 0 | 000660.KS |
2013-07-29T00:00:00 | 27,950 | 27,950 | 26,900 | 27,000 | 15,227,768 | 0 | 0 | 000660.KS |
2013-07-30T00:00:00 | 27,050 | 27,300 | 26,600 | 27,100 | 6,903,868 | 0 | 0 | 000660.KS |
2013-07-31T00:00:00 | 27,200 | 27,350 | 27,150 | 27,200 | 4,386,284 | 0 | 0 | 000660.KS |
2013-08-01T00:00:00 | 27,250 | 27,450 | 27,100 | 27,400 | 6,151,190 | 0 | 0 | 000660.KS |
2013-08-02T00:00:00 | 27,500 | 27,700 | 27,250 | 27,450 | 6,877,232 | 0 | 0 | 000660.KS |
2013-08-05T00:00:00 | 27,300 | 27,400 | 27,150 | 27,400 | 4,180,804 | 0 | 0 | 000660.KS |
2013-08-06T00:00:00 | 27,600 | 27,750 | 27,350 | 27,550 | 4,125,157 | 0 | 0 | 000660.KS |
2013-08-07T00:00:00 | 27,350 | 27,400 | 26,550 | 26,550 | 7,771,130 | 0 | 0 | 000660.KS |
2013-08-08T00:00:00 | 26,350 | 26,600 | 26,000 | 26,200 | 5,396,449 | 0 | 0 | 000660.KS |
2013-08-09T00:00:00 | 26,200 | 27,100 | 26,200 | 26,650 | 4,669,522 | 0 | 0 | 000660.KS |
2013-08-12T00:00:00 | 26,650 | 27,300 | 26,600 | 27,000 | 3,849,323 | 0 | 0 | 000660.KS |
2013-08-13T00:00:00 | 27,050 | 28,300 | 27,050 | 28,300 | 8,719,662 | 0 | 0 | 000660.KS |
2013-08-14T00:00:00 | 28,750 | 29,200 | 28,600 | 29,150 | 10,262,550 | 0 | 0 | 000660.KS |
2013-08-16T00:00:00 | 28,700 | 29,000 | 28,500 | 28,700 | 5,110,848 | 0 | 0 | 000660.KS |
2013-08-19T00:00:00 | 28,550 | 28,650 | 28,300 | 28,550 | 2,594,470 | 0 | 0 | 000660.KS |
2013-08-20T00:00:00 | 28,500 | 29,150 | 28,400 | 28,500 | 5,699,909 | 0 | 0 | 000660.KS |
2013-08-21T00:00:00 | 28,700 | 28,850 | 28,050 | 28,200 | 3,079,266 | 0 | 0 | 000660.KS |
2013-08-22T00:00:00 | 27,800 | 28,350 | 27,700 | 28,050 | 3,639,542 | 0 | 0 | 000660.KS |
2013-08-23T00:00:00 | 28,400 | 28,850 | 28,300 | 28,500 | 4,137,108 | 0 | 0 | 000660.KS |
2013-08-26T00:00:00 | 28,500 | 28,700 | 28,150 | 28,350 | 2,937,697 | 0 | 0 | 000660.KS |
2013-08-27T00:00:00 | 28,100 | 28,350 | 27,800 | 27,950 | 3,547,412 | 0 | 0 | 000660.KS |
2013-08-28T00:00:00 | 27,350 | 27,850 | 27,350 | 27,700 | 3,556,086 | 0 | 0 | 000660.KS |
2013-08-29T00:00:00 | 27,700 | 28,000 | 27,400 | 27,450 | 5,326,833 | 0 | 0 | 000660.KS |
2013-08-30T00:00:00 | 27,600 | 28,250 | 27,550 | 28,250 | 5,663,772 | 0 | 0 | 000660.KS |
2013-09-02T00:00:00 | 28,500 | 28,650 | 28,200 | 28,300 | 3,035,909 | 0 | 0 | 000660.KS |
2013-09-03T00:00:00 | 28,550 | 28,650 | 28,300 | 28,450 | 3,100,871 | 0 | 0 | 000660.KS |
2013-09-04T00:00:00 | 28,400 | 28,700 | 28,200 | 28,650 | 3,042,973 | 0 | 0 | 000660.KS |
2013-09-05T00:00:00 | 27,400 | 28,150 | 27,300 | 28,150 | 20,625,404 | 0 | 0 | 000660.KS |
2013-09-06T00:00:00 | 28,100 | 28,250 | 26,850 | 27,100 | 12,199,781 | 0 | 0 | 000660.KS |
2013-09-09T00:00:00 | 27,600 | 28,450 | 27,550 | 28,450 | 9,571,714 | 0 | 0 | 000660.KS |
2013-09-10T00:00:00 | 28,550 | 28,950 | 28,400 | 28,950 | 6,680,750 | 0 | 0 | 000660.KS |
2013-09-11T00:00:00 | 29,100 | 29,300 | 28,700 | 28,900 | 4,893,860 | 0 | 0 | 000660.KS |
2013-09-12T00:00:00 | 29,000 | 29,300 | 28,750 | 28,900 | 6,018,991 | 0 | 0 | 000660.KS |
2013-09-13T00:00:00 | 28,900 | 29,250 | 28,800 | 29,000 | 4,674,307 | 0 | 0 | 000660.KS |
2013-09-16T00:00:00 | 29,300 | 29,850 | 29,300 | 29,800 | 5,218,534 | 0 | 0 | 000660.KS |
2013-09-17T00:00:00 | 30,000 | 30,450 | 29,650 | 30,300 | 6,788,948 | 0 | 0 | 000660.KS |
2013-09-23T00:00:00 | 30,650 | 30,700 | 30,200 | 30,550 | 4,872,847 | 0 | 0 | 000660.KS |
2013-09-24T00:00:00 | 30,400 | 30,850 | 30,250 | 30,500 | 3,788,474 | 0 | 0 | 000660.KS |
2013-09-25T00:00:00 | 30,300 | 30,400 | 29,600 | 29,750 | 4,839,999 | 0 | 0 | 000660.KS |
2013-09-26T00:00:00 | 29,750 | 30,600 | 29,700 | 30,350 | 4,297,077 | 0 | 0 | 000660.KS |
2013-09-27T00:00:00 | 30,550 | 30,600 | 29,850 | 30,350 | 3,597,617 | 0 | 0 | 000660.KS |
2013-09-30T00:00:00 | 30,300 | 30,750 | 30,000 | 30,250 | 3,883,347 | 0 | 0 | 000660.KS |
2013-10-01T00:00:00 | 30,200 | 30,500 | 29,800 | 29,950 | 3,094,789 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.