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 |
|---|---|---|---|---|---|---|---|---|
2014-02-28T00:00:00 | 39,700 | 39,700 | 38,550 | 38,750 | 3,571,285 | 0 | 0 | 000660.KS |
2014-03-03T00:00:00 | 38,300 | 38,950 | 38,200 | 38,950 | 2,334,413 | 0 | 0 | 000660.KS |
2014-03-04T00:00:00 | 38,600 | 39,050 | 38,550 | 38,950 | 1,659,174 | 0 | 0 | 000660.KS |
2014-03-05T00:00:00 | 39,600 | 39,600 | 39,200 | 39,450 | 2,287,413 | 0 | 0 | 000660.KS |
2014-03-06T00:00:00 | 39,450 | 39,450 | 38,900 | 39,100 | 1,894,702 | 0 | 0 | 000660.KS |
2014-03-07T00:00:00 | 39,300 | 39,350 | 38,300 | 38,550 | 3,360,351 | 0 | 0 | 000660.KS |
2014-03-10T00:00:00 | 38,350 | 38,650 | 37,650 | 37,700 | 3,290,391 | 0 | 0 | 000660.KS |
2014-03-11T00:00:00 | 37,700 | 38,200 | 37,650 | 37,750 | 2,570,762 | 0 | 0 | 000660.KS |
2014-03-12T00:00:00 | 37,550 | 38,050 | 37,350 | 37,400 | 3,136,809 | 0 | 0 | 000660.KS |
2014-03-13T00:00:00 | 37,800 | 38,600 | 37,700 | 38,050 | 2,831,772 | 0 | 0 | 000660.KS |
2014-03-14T00:00:00 | 37,550 | 38,300 | 37,000 | 37,950 | 4,047,773 | 0 | 0 | 000660.KS |
2014-03-17T00:00:00 | 37,400 | 37,450 | 36,600 | 36,700 | 4,053,729 | 0 | 0 | 000660.KS |
2014-03-18T00:00:00 | 37,200 | 37,400 | 36,350 | 36,350 | 4,067,115 | 0 | 0 | 000660.KS |
2014-03-19T00:00:00 | 36,850 | 37,150 | 36,550 | 37,000 | 3,174,111 | 0 | 0 | 000660.KS |
2014-03-20T00:00:00 | 36,900 | 37,400 | 36,700 | 36,950 | 1,966,739 | 0 | 0 | 000660.KS |
2014-03-21T00:00:00 | 37,400 | 38,750 | 37,400 | 38,700 | 4,027,721 | 0 | 0 | 000660.KS |
2014-03-24T00:00:00 | 38,750 | 38,800 | 38,000 | 38,150 | 2,911,594 | 0 | 0 | 000660.KS |
2014-03-25T00:00:00 | 38,250 | 38,300 | 37,500 | 37,600 | 2,484,259 | 0 | 0 | 000660.KS |
2014-03-26T00:00:00 | 38,100 | 38,400 | 37,650 | 38,400 | 2,520,441 | 0 | 0 | 000660.KS |
2014-03-27T00:00:00 | 38,050 | 38,400 | 37,550 | 37,700 | 2,539,853 | 0 | 0 | 000660.KS |
2014-03-28T00:00:00 | 37,850 | 37,900 | 37,000 | 37,050 | 3,497,637 | 0 | 0 | 000660.KS |
2014-03-31T00:00:00 | 37,000 | 37,100 | 35,550 | 36,000 | 8,110,589 | 0 | 0 | 000660.KS |
2014-04-01T00:00:00 | 36,650 | 37,100 | 36,600 | 37,000 | 4,963,237 | 0 | 0 | 000660.KS |
2014-04-02T00:00:00 | 37,450 | 37,700 | 36,800 | 37,050 | 3,128,863 | 0 | 0 | 000660.KS |
2014-04-03T00:00:00 | 37,300 | 37,350 | 36,500 | 36,550 | 2,239,712 | 0 | 0 | 000660.KS |
2014-04-04T00:00:00 | 36,750 | 37,250 | 36,600 | 37,250 | 3,042,845 | 0 | 0 | 000660.KS |
2014-04-07T00:00:00 | 36,800 | 37,000 | 36,500 | 37,000 | 2,614,349 | 0 | 0 | 000660.KS |
2014-04-08T00:00:00 | 36,650 | 37,200 | 36,650 | 36,750 | 2,287,296 | 0 | 0 | 000660.KS |
2014-04-09T00:00:00 | 36,900 | 37,700 | 36,850 | 37,650 | 2,781,992 | 0 | 0 | 000660.KS |
2014-04-10T00:00:00 | 37,600 | 37,850 | 37,400 | 37,700 | 1,940,111 | 0 | 0 | 000660.KS |
2014-04-11T00:00:00 | 37,450 | 37,600 | 36,850 | 37,050 | 2,678,811 | 0 | 0 | 000660.KS |
2014-04-14T00:00:00 | 37,100 | 37,250 | 36,900 | 36,900 | 1,769,488 | 0 | 0 | 000660.KS |
2014-04-15T00:00:00 | 37,450 | 37,950 | 37,150 | 37,400 | 2,511,655 | 0 | 0 | 000660.KS |
2014-04-16T00:00:00 | 37,750 | 37,900 | 37,550 | 37,650 | 2,279,437 | 0 | 0 | 000660.KS |
2014-04-17T00:00:00 | 38,050 | 38,300 | 37,850 | 38,050 | 2,518,569 | 0 | 0 | 000660.KS |
2014-04-18T00:00:00 | 39,400 | 39,550 | 38,900 | 39,200 | 6,226,765 | 0 | 0 | 000660.KS |
2014-04-21T00:00:00 | 39,300 | 39,500 | 39,000 | 39,400 | 2,012,021 | 0 | 0 | 000660.KS |
2014-04-22T00:00:00 | 39,900 | 40,050 | 39,750 | 39,800 | 4,429,639 | 0 | 0 | 000660.KS |
2014-04-23T00:00:00 | 40,200 | 40,850 | 40,050 | 40,750 | 6,302,966 | 0 | 0 | 000660.KS |
2014-04-24T00:00:00 | 40,850 | 40,900 | 40,150 | 40,900 | 4,202,633 | 0 | 0 | 000660.KS |
2014-04-25T00:00:00 | 41,100 | 41,350 | 40,650 | 40,750 | 6,413,507 | 0 | 0 | 000660.KS |
2014-04-28T00:00:00 | 40,450 | 40,800 | 39,900 | 40,500 | 2,962,593 | 0 | 0 | 000660.KS |
2014-04-29T00:00:00 | 40,250 | 40,500 | 39,600 | 39,700 | 2,864,162 | 0 | 0 | 000660.KS |
2014-04-30T00:00:00 | 39,700 | 40,300 | 39,650 | 40,150 | 2,280,636 | 0 | 0 | 000660.KS |
2014-05-02T00:00:00 | 41,200 | 41,350 | 40,550 | 40,650 | 3,374,051 | 0 | 0 | 000660.KS |
2014-05-07T00:00:00 | 41,000 | 41,350 | 40,900 | 41,100 | 2,617,891 | 0 | 0 | 000660.KS |
2014-05-08T00:00:00 | 41,450 | 41,450 | 40,550 | 40,650 | 2,228,813 | 0 | 0 | 000660.KS |
2014-05-09T00:00:00 | 40,950 | 41,200 | 40,250 | 41,150 | 2,286,422 | 0 | 0 | 000660.KS |
2014-05-12T00:00:00 | 40,900 | 41,600 | 40,900 | 41,400 | 2,028,310 | 0 | 0 | 000660.KS |
2014-05-13T00:00:00 | 41,850 | 42,000 | 41,700 | 41,700 | 2,671,855 | 0 | 0 | 000660.KS |
2014-05-14T00:00:00 | 42,200 | 42,200 | 41,750 | 42,100 | 2,857,522 | 0 | 0 | 000660.KS |
2014-05-15T00:00:00 | 41,850 | 42,100 | 41,600 | 42,000 | 2,002,289 | 0 | 0 | 000660.KS |
2014-05-16T00:00:00 | 42,000 | 42,300 | 41,800 | 42,250 | 1,793,135 | 0 | 0 | 000660.KS |
2014-05-19T00:00:00 | 42,000 | 42,150 | 40,750 | 40,900 | 3,868,734 | 0 | 0 | 000660.KS |
2014-05-20T00:00:00 | 41,100 | 42,000 | 41,100 | 42,000 | 3,173,904 | 0 | 0 | 000660.KS |
2014-05-21T00:00:00 | 41,950 | 42,250 | 41,650 | 41,900 | 2,044,792 | 0 | 0 | 000660.KS |
2014-05-22T00:00:00 | 42,400 | 42,750 | 42,150 | 42,400 | 2,314,558 | 0 | 0 | 000660.KS |
2014-05-23T00:00:00 | 42,300 | 42,500 | 41,950 | 42,350 | 2,091,017 | 0 | 0 | 000660.KS |
2014-05-26T00:00:00 | 42,600 | 42,750 | 42,350 | 42,400 | 1,337,761 | 0 | 0 | 000660.KS |
2014-05-27T00:00:00 | 42,600 | 42,650 | 42,050 | 42,200 | 1,206,673 | 0 | 0 | 000660.KS |
2014-05-28T00:00:00 | 42,750 | 42,750 | 42,400 | 42,600 | 2,267,797 | 0 | 0 | 000660.KS |
2014-05-29T00:00:00 | 42,700 | 42,900 | 42,450 | 42,600 | 2,788,250 | 0 | 0 | 000660.KS |
2014-05-30T00:00:00 | 42,600 | 44,150 | 42,600 | 44,150 | 5,719,933 | 0 | 0 | 000660.KS |
2014-06-02T00:00:00 | 44,200 | 45,200 | 44,150 | 44,700 | 2,594,762 | 0 | 0 | 000660.KS |
2014-06-03T00:00:00 | 44,250 | 45,050 | 44,000 | 44,650 | 2,452,555 | 0 | 0 | 000660.KS |
2014-06-05T00:00:00 | 45,300 | 46,450 | 44,850 | 46,450 | 3,867,206 | 0 | 0 | 000660.KS |
2014-06-09T00:00:00 | 47,000 | 47,450 | 46,000 | 46,100 | 4,008,341 | 0 | 0 | 000660.KS |
2014-06-10T00:00:00 | 46,600 | 47,350 | 46,500 | 47,350 | 2,173,265 | 0 | 0 | 000660.KS |
2014-06-11T00:00:00 | 47,550 | 47,950 | 46,750 | 47,000 | 2,699,834 | 0 | 0 | 000660.KS |
2014-06-12T00:00:00 | 48,000 | 48,450 | 46,850 | 47,400 | 3,533,745 | 0 | 0 | 000660.KS |
2014-06-13T00:00:00 | 47,000 | 47,200 | 46,400 | 47,050 | 2,038,552 | 0 | 0 | 000660.KS |
2014-06-16T00:00:00 | 46,600 | 48,550 | 46,400 | 48,350 | 2,328,428 | 0 | 0 | 000660.KS |
2014-06-17T00:00:00 | 49,000 | 49,850 | 48,850 | 49,350 | 3,064,765 | 0 | 0 | 000660.KS |
2014-06-18T00:00:00 | 49,400 | 49,700 | 48,850 | 49,000 | 8,540,327 | 0 | 0 | 000660.KS |
2014-06-19T00:00:00 | 49,850 | 50,700 | 49,700 | 50,700 | 3,832,975 | 0 | 0 | 000660.KS |
2014-06-20T00:00:00 | 50,900 | 50,900 | 49,100 | 49,400 | 7,739,475 | 0 | 0 | 000660.KS |
2014-06-23T00:00:00 | 49,250 | 49,700 | 48,250 | 48,900 | 3,331,587 | 0 | 0 | 000660.KS |
2014-06-24T00:00:00 | 49,000 | 50,300 | 48,950 | 50,300 | 3,486,605 | 0 | 0 | 000660.KS |
2014-06-25T00:00:00 | 50,200 | 50,900 | 49,600 | 49,800 | 2,370,023 | 0 | 0 | 000660.KS |
2014-06-26T00:00:00 | 50,300 | 50,600 | 48,050 | 48,750 | 4,329,921 | 0 | 0 | 000660.KS |
2014-06-27T00:00:00 | 48,350 | 48,500 | 47,500 | 47,500 | 4,132,822 | 0 | 0 | 000660.KS |
2014-06-30T00:00:00 | 47,900 | 48,750 | 47,850 | 48,550 | 3,033,278 | 0 | 0 | 000660.KS |
2014-07-01T00:00:00 | 49,450 | 49,450 | 48,400 | 48,450 | 2,661,236 | 0 | 0 | 000660.KS |
2014-07-02T00:00:00 | 49,150 | 50,500 | 49,000 | 50,400 | 4,295,212 | 0 | 0 | 000660.KS |
2014-07-03T00:00:00 | 50,700 | 51,000 | 50,200 | 50,900 | 2,679,502 | 0 | 0 | 000660.KS |
2014-07-04T00:00:00 | 51,000 | 51,000 | 49,550 | 50,400 | 2,256,886 | 0 | 0 | 000660.KS |
2014-07-07T00:00:00 | 50,400 | 51,700 | 49,900 | 51,600 | 2,222,399 | 0 | 0 | 000660.KS |
2014-07-08T00:00:00 | 51,300 | 52,000 | 51,100 | 51,900 | 2,207,233 | 0 | 0 | 000660.KS |
2014-07-09T00:00:00 | 51,500 | 51,500 | 49,600 | 49,750 | 4,902,932 | 0 | 0 | 000660.KS |
2014-07-10T00:00:00 | 49,750 | 50,300 | 49,300 | 49,300 | 2,652,157 | 0 | 0 | 000660.KS |
2014-07-11T00:00:00 | 48,950 | 49,250 | 48,350 | 48,950 | 2,438,265 | 0 | 0 | 000660.KS |
2014-07-14T00:00:00 | 49,250 | 50,200 | 49,100 | 49,350 | 2,127,881 | 0 | 0 | 000660.KS |
2014-07-15T00:00:00 | 50,300 | 50,400 | 49,550 | 49,750 | 1,757,915 | 0 | 0 | 000660.KS |
2014-07-16T00:00:00 | 50,000 | 51,000 | 49,900 | 51,000 | 2,314,317 | 0 | 0 | 000660.KS |
2014-07-17T00:00:00 | 51,600 | 52,400 | 51,300 | 51,500 | 3,615,315 | 0 | 0 | 000660.KS |
2014-07-18T00:00:00 | 50,200 | 51,100 | 49,900 | 50,800 | 2,334,689 | 0 | 0 | 000660.KS |
2014-07-21T00:00:00 | 51,300 | 51,700 | 50,300 | 50,500 | 1,627,408 | 0 | 0 | 000660.KS |
2014-07-22T00:00:00 | 50,100 | 51,000 | 49,650 | 51,000 | 2,319,621 | 0 | 0 | 000660.KS |
2014-07-23T00:00:00 | 50,900 | 51,000 | 49,400 | 49,450 | 2,861,486 | 0 | 0 | 000660.KS |
2014-07-24T00:00:00 | 49,650 | 49,700 | 47,450 | 47,550 | 7,777,210 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.