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 |
|---|---|---|---|---|---|---|---|---|
2013-10-02T00:00:00 | 30,650 | 31,250 | 30,600 | 31,150 | 7,077,277 | 0 | 0 | 000660.KS |
2013-10-04T00:00:00 | 31,700 | 32,450 | 31,550 | 32,450 | 10,794,205 | 0 | 0 | 000660.KS |
2013-10-07T00:00:00 | 32,750 | 33,100 | 32,600 | 32,900 | 10,211,692 | 0 | 0 | 000660.KS |
2013-10-08T00:00:00 | 32,800 | 32,900 | 32,450 | 32,750 | 20,161,932 | 0 | 0 | 000660.KS |
2013-10-10T00:00:00 | 32,750 | 33,900 | 32,700 | 33,600 | 6,362,115 | 0 | 0 | 000660.KS |
2013-10-11T00:00:00 | 33,900 | 34,000 | 33,100 | 33,350 | 6,953,280 | 0 | 0 | 000660.KS |
2013-10-14T00:00:00 | 33,100 | 33,400 | 32,550 | 33,100 | 4,504,637 | 0 | 0 | 000660.KS |
2013-10-15T00:00:00 | 33,450 | 33,600 | 33,250 | 33,450 | 2,875,473 | 0 | 0 | 000660.KS |
2013-10-16T00:00:00 | 33,800 | 34,300 | 33,250 | 33,400 | 3,964,240 | 0 | 0 | 000660.KS |
2013-10-17T00:00:00 | 33,800 | 33,900 | 33,400 | 33,800 | 3,432,731 | 0 | 0 | 000660.KS |
2013-10-18T00:00:00 | 34,000 | 34,650 | 33,950 | 34,600 | 4,896,108 | 0 | 0 | 000660.KS |
2013-10-21T00:00:00 | 34,650 | 35,000 | 33,900 | 34,100 | 4,601,446 | 0 | 0 | 000660.KS |
2013-10-22T00:00:00 | 34,000 | 34,000 | 32,600 | 32,600 | 9,113,649 | 0 | 0 | 000660.KS |
2013-10-23T00:00:00 | 32,900 | 33,200 | 32,500 | 32,500 | 5,848,372 | 0 | 0 | 000660.KS |
2013-10-24T00:00:00 | 32,500 | 33,150 | 32,300 | 33,100 | 3,285,591 | 0 | 0 | 000660.KS |
2013-10-25T00:00:00 | 32,950 | 33,000 | 32,500 | 32,600 | 3,464,261 | 0 | 0 | 000660.KS |
2013-10-28T00:00:00 | 32,650 | 33,250 | 32,600 | 33,100 | 3,104,202 | 0 | 0 | 000660.KS |
2013-10-29T00:00:00 | 33,350 | 33,600 | 31,900 | 31,950 | 6,681,059 | 0 | 0 | 000660.KS |
2013-10-30T00:00:00 | 32,300 | 33,000 | 32,300 | 32,850 | 4,858,305 | 0 | 0 | 000660.KS |
2013-10-31T00:00:00 | 32,800 | 32,800 | 31,950 | 31,950 | 4,023,353 | 0 | 0 | 000660.KS |
2013-11-01T00:00:00 | 32,150 | 33,300 | 32,100 | 33,250 | 4,753,636 | 0 | 0 | 000660.KS |
2013-11-04T00:00:00 | 33,350 | 33,500 | 32,950 | 33,050 | 2,893,775 | 0 | 0 | 000660.KS |
2013-11-05T00:00:00 | 33,000 | 33,050 | 32,250 | 32,550 | 1,860,583 | 0 | 0 | 000660.KS |
2013-11-06T00:00:00 | 32,350 | 32,950 | 32,350 | 32,500 | 1,872,076 | 0 | 0 | 000660.KS |
2013-11-07T00:00:00 | 32,600 | 32,750 | 32,350 | 32,350 | 1,825,749 | 0 | 0 | 000660.KS |
2013-11-08T00:00:00 | 32,050 | 32,950 | 32,050 | 32,250 | 2,964,930 | 0 | 0 | 000660.KS |
2013-11-11T00:00:00 | 32,400 | 32,700 | 31,350 | 31,500 | 3,518,342 | 0 | 0 | 000660.KS |
2013-11-12T00:00:00 | 31,900 | 32,400 | 31,700 | 31,950 | 3,027,493 | 0 | 0 | 000660.KS |
2013-11-13T00:00:00 | 31,850 | 32,000 | 31,500 | 31,550 | 2,266,975 | 0 | 0 | 000660.KS |
2013-11-14T00:00:00 | 32,350 | 32,650 | 32,000 | 32,300 | 3,084,645 | 0 | 0 | 000660.KS |
2013-11-15T00:00:00 | 32,550 | 33,800 | 32,550 | 33,700 | 5,187,831 | 0 | 0 | 000660.KS |
2013-11-18T00:00:00 | 33,900 | 34,100 | 33,500 | 33,750 | 2,917,194 | 0 | 0 | 000660.KS |
2013-11-19T00:00:00 | 33,700 | 33,850 | 33,300 | 33,450 | 2,790,771 | 0 | 0 | 000660.KS |
2013-11-20T00:00:00 | 33,150 | 33,200 | 32,350 | 32,500 | 4,652,929 | 0 | 0 | 000660.KS |
2013-11-21T00:00:00 | 32,400 | 32,450 | 31,750 | 32,050 | 3,397,106 | 0 | 0 | 000660.KS |
2013-11-22T00:00:00 | 32,800 | 32,900 | 32,250 | 32,400 | 3,511,174 | 0 | 0 | 000660.KS |
2013-11-25T00:00:00 | 32,800 | 33,400 | 32,750 | 33,250 | 2,869,284 | 0 | 0 | 000660.KS |
2013-11-26T00:00:00 | 33,300 | 33,600 | 32,750 | 33,600 | 3,288,876 | 0 | 0 | 000660.KS |
2013-11-27T00:00:00 | 33,750 | 34,700 | 33,500 | 34,600 | 6,944,989 | 0 | 0 | 000660.KS |
2013-11-28T00:00:00 | 35,100 | 35,450 | 34,850 | 35,450 | 6,520,172 | 0 | 0 | 000660.KS |
2013-11-29T00:00:00 | 35,550 | 35,900 | 35,150 | 35,400 | 4,030,182 | 0 | 0 | 000660.KS |
2013-12-02T00:00:00 | 35,650 | 35,900 | 35,250 | 35,700 | 3,268,831 | 0 | 0 | 000660.KS |
2013-12-03T00:00:00 | 35,500 | 35,700 | 34,600 | 34,700 | 4,945,227 | 0 | 0 | 000660.KS |
2013-12-04T00:00:00 | 34,850 | 35,400 | 34,750 | 34,800 | 3,284,235 | 0 | 0 | 000660.KS |
2013-12-05T00:00:00 | 34,550 | 34,900 | 34,200 | 34,250 | 4,205,701 | 0 | 0 | 000660.KS |
2013-12-06T00:00:00 | 34,400 | 35,650 | 34,400 | 35,500 | 4,156,598 | 0 | 0 | 000660.KS |
2013-12-09T00:00:00 | 36,000 | 36,700 | 35,950 | 36,350 | 5,211,103 | 0 | 0 | 000660.KS |
2013-12-10T00:00:00 | 36,800 | 37,100 | 36,400 | 36,500 | 5,070,477 | 0 | 0 | 000660.KS |
2013-12-11T00:00:00 | 36,500 | 37,150 | 36,400 | 36,800 | 3,600,547 | 0 | 0 | 000660.KS |
2013-12-12T00:00:00 | 36,300 | 36,500 | 35,850 | 36,450 | 5,008,826 | 0 | 0 | 000660.KS |
2013-12-13T00:00:00 | 36,300 | 36,600 | 35,850 | 36,500 | 2,488,730 | 0 | 0 | 000660.KS |
2013-12-16T00:00:00 | 36,600 | 37,200 | 36,550 | 37,150 | 3,285,802 | 0 | 0 | 000660.KS |
2013-12-17T00:00:00 | 37,500 | 37,550 | 36,550 | 36,600 | 3,534,783 | 0 | 0 | 000660.KS |
2013-12-18T00:00:00 | 36,600 | 36,800 | 35,450 | 35,550 | 4,929,380 | 0 | 0 | 000660.KS |
2013-12-19T00:00:00 | 35,950 | 36,150 | 34,800 | 34,900 | 6,726,027 | 0 | 0 | 000660.KS |
2013-12-20T00:00:00 | 35,200 | 35,750 | 34,900 | 35,300 | 3,905,267 | 0 | 0 | 000660.KS |
2013-12-23T00:00:00 | 35,600 | 37,000 | 35,550 | 37,000 | 5,630,251 | 0 | 0 | 000660.KS |
2013-12-24T00:00:00 | 37,000 | 37,100 | 36,550 | 36,750 | 2,771,057 | 0 | 0 | 000660.KS |
2013-12-26T00:00:00 | 36,900 | 37,000 | 35,900 | 36,000 | 3,738,849 | 0 | 0 | 000660.KS |
2013-12-27T00:00:00 | 36,450 | 36,950 | 36,350 | 36,650 | 2,088,963 | 0 | 0 | 000660.KS |
2013-12-30T00:00:00 | 36,800 | 37,000 | 36,250 | 36,800 | 2,537,422 | 0 | 0 | 000660.KS |
2014-01-02T00:00:00 | 37,100 | 37,350 | 35,550 | 35,550 | 4,503,101 | 0 | 0 | 000660.KS |
2014-01-03T00:00:00 | 35,700 | 36,450 | 35,600 | 36,300 | 3,866,819 | 0 | 0 | 000660.KS |
2014-01-06T00:00:00 | 36,400 | 37,700 | 36,350 | 37,650 | 5,489,696 | 0 | 0 | 000660.KS |
2014-01-07T00:00:00 | 37,350 | 37,950 | 37,200 | 37,800 | 3,365,854 | 0 | 0 | 000660.KS |
2014-01-08T00:00:00 | 38,550 | 39,100 | 38,150 | 39,000 | 6,541,929 | 0 | 0 | 000660.KS |
2014-01-09T00:00:00 | 39,150 | 39,250 | 38,500 | 38,850 | 4,456,686 | 0 | 0 | 000660.KS |
2014-01-10T00:00:00 | 38,450 | 38,700 | 37,700 | 38,500 | 4,661,839 | 0 | 0 | 000660.KS |
2014-01-13T00:00:00 | 38,350 | 39,000 | 38,150 | 38,150 | 2,173,830 | 0 | 0 | 000660.KS |
2014-01-14T00:00:00 | 37,750 | 38,400 | 37,350 | 38,400 | 2,373,406 | 0 | 0 | 000660.KS |
2014-01-15T00:00:00 | 38,700 | 38,750 | 36,450 | 36,650 | 11,312,073 | 0 | 0 | 000660.KS |
2014-01-16T00:00:00 | 36,900 | 37,000 | 36,050 | 36,550 | 5,058,860 | 0 | 0 | 000660.KS |
2014-01-17T00:00:00 | 36,600 | 36,850 | 36,000 | 36,000 | 3,390,054 | 0 | 0 | 000660.KS |
2014-01-20T00:00:00 | 36,050 | 36,850 | 36,050 | 36,850 | 3,038,514 | 0 | 0 | 000660.KS |
2014-01-21T00:00:00 | 36,950 | 37,100 | 36,400 | 36,400 | 2,458,095 | 0 | 0 | 000660.KS |
2014-01-22T00:00:00 | 36,100 | 36,350 | 35,000 | 36,300 | 8,866,139 | 0 | 0 | 000660.KS |
2014-01-23T00:00:00 | 36,300 | 36,650 | 35,400 | 35,400 | 5,413,166 | 0 | 0 | 000660.KS |
2014-01-24T00:00:00 | 35,350 | 36,150 | 35,350 | 35,900 | 4,696,232 | 0 | 0 | 000660.KS |
2014-01-27T00:00:00 | 35,100 | 35,550 | 35,000 | 35,250 | 3,810,292 | 0 | 0 | 000660.KS |
2014-01-28T00:00:00 | 35,550 | 36,800 | 35,250 | 36,800 | 5,134,501 | 0 | 0 | 000660.KS |
2014-01-29T00:00:00 | 37,100 | 37,900 | 37,000 | 37,850 | 5,768,140 | 0 | 0 | 000660.KS |
2014-02-03T00:00:00 | 37,500 | 38,200 | 37,450 | 37,950 | 3,258,954 | 0 | 0 | 000660.KS |
2014-02-04T00:00:00 | 37,350 | 37,400 | 36,500 | 36,500 | 5,123,321 | 0 | 0 | 000660.KS |
2014-02-05T00:00:00 | 36,900 | 37,000 | 36,000 | 36,650 | 3,722,340 | 0 | 0 | 000660.KS |
2014-02-06T00:00:00 | 37,050 | 38,600 | 37,000 | 38,600 | 6,520,048 | 0 | 0 | 000660.KS |
2014-02-07T00:00:00 | 39,300 | 39,500 | 38,900 | 39,300 | 6,263,133 | 0 | 0 | 000660.KS |
2014-02-10T00:00:00 | 39,400 | 39,950 | 39,000 | 39,000 | 2,749,618 | 0 | 0 | 000660.KS |
2014-02-11T00:00:00 | 39,200 | 39,600 | 38,950 | 39,000 | 1,922,133 | 0 | 0 | 000660.KS |
2014-02-12T00:00:00 | 39,600 | 39,850 | 39,200 | 39,850 | 3,365,602 | 0 | 0 | 000660.KS |
2014-02-13T00:00:00 | 39,850 | 40,200 | 39,700 | 39,900 | 3,408,592 | 0 | 0 | 000660.KS |
2014-02-14T00:00:00 | 39,950 | 40,100 | 39,000 | 39,050 | 3,144,548 | 0 | 0 | 000660.KS |
2014-02-17T00:00:00 | 39,450 | 39,700 | 38,400 | 38,700 | 3,462,266 | 0 | 0 | 000660.KS |
2014-02-18T00:00:00 | 38,800 | 39,000 | 38,550 | 38,800 | 1,740,161 | 0 | 0 | 000660.KS |
2014-02-19T00:00:00 | 38,650 | 39,400 | 38,500 | 39,150 | 2,779,561 | 0 | 0 | 000660.KS |
2014-02-20T00:00:00 | 39,400 | 39,650 | 38,700 | 38,800 | 2,634,888 | 0 | 0 | 000660.KS |
2014-02-21T00:00:00 | 39,250 | 39,700 | 39,050 | 39,300 | 3,222,452 | 0 | 0 | 000660.KS |
2014-02-24T00:00:00 | 39,100 | 39,350 | 38,700 | 38,850 | 1,853,563 | 0 | 0 | 000660.KS |
2014-02-25T00:00:00 | 39,000 | 39,100 | 37,850 | 38,650 | 5,377,950 | 0 | 0 | 000660.KS |
2014-02-26T00:00:00 | 38,500 | 39,700 | 38,450 | 39,250 | 3,372,770 | 0 | 0 | 000660.KS |
2014-02-27T00:00:00 | 39,650 | 39,650 | 39,100 | 39,500 | 2,537,038 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.