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 |
|---|---|---|---|---|---|---|---|---|
2014-07-25T00:00:00 | 47,800 | 48,300 | 47,200 | 47,500 | 4,385,822 | 0 | 0 | 000660.KS |
2014-07-28T00:00:00 | 47,450 | 47,950 | 46,400 | 46,550 | 5,195,081 | 0 | 0 | 000660.KS |
2014-07-29T00:00:00 | 45,200 | 45,700 | 44,400 | 44,400 | 8,507,170 | 0 | 0 | 000660.KS |
2014-07-30T00:00:00 | 45,000 | 46,750 | 45,000 | 46,750 | 6,237,617 | 0 | 0 | 000660.KS |
2014-07-31T00:00:00 | 46,050 | 46,500 | 45,100 | 45,450 | 5,587,330 | 0 | 0 | 000660.KS |
2014-08-01T00:00:00 | 44,100 | 46,400 | 44,000 | 46,300 | 5,318,497 | 0 | 0 | 000660.KS |
2014-08-04T00:00:00 | 46,400 | 47,900 | 46,350 | 47,850 | 3,226,358 | 0 | 0 | 000660.KS |
2014-08-05T00:00:00 | 48,250 | 48,300 | 46,500 | 47,300 | 3,424,229 | 0 | 0 | 000660.KS |
2014-08-06T00:00:00 | 46,750 | 46,800 | 45,050 | 45,400 | 14,682,581 | 0 | 0 | 000660.KS |
2014-08-07T00:00:00 | 45,700 | 46,100 | 44,650 | 45,200 | 3,846,213 | 0 | 0 | 000660.KS |
2014-08-08T00:00:00 | 44,500 | 45,000 | 43,500 | 44,200 | 6,182,189 | 0 | 0 | 000660.KS |
2014-08-11T00:00:00 | 44,900 | 45,550 | 44,500 | 45,000 | 3,098,675 | 0 | 0 | 000660.KS |
2014-08-12T00:00:00 | 45,000 | 45,150 | 43,050 | 43,250 | 5,457,423 | 0 | 0 | 000660.KS |
2014-08-13T00:00:00 | 43,600 | 44,450 | 43,500 | 43,900 | 3,848,799 | 0 | 0 | 000660.KS |
2014-08-14T00:00:00 | 44,500 | 44,800 | 43,200 | 43,550 | 3,825,576 | 0 | 0 | 000660.KS |
2014-08-18T00:00:00 | 44,400 | 44,400 | 43,650 | 43,850 | 2,842,982 | 0 | 0 | 000660.KS |
2014-08-19T00:00:00 | 44,250 | 44,550 | 43,800 | 43,800 | 3,046,890 | 0 | 0 | 000660.KS |
2014-08-20T00:00:00 | 44,150 | 45,350 | 44,100 | 45,350 | 3,912,499 | 0 | 0 | 000660.KS |
2014-08-21T00:00:00 | 45,800 | 46,350 | 45,400 | 45,850 | 4,749,347 | 0 | 0 | 000660.KS |
2014-08-22T00:00:00 | 46,700 | 46,750 | 45,350 | 45,950 | 2,874,325 | 0 | 0 | 000660.KS |
2014-08-25T00:00:00 | 45,850 | 47,300 | 45,700 | 47,150 | 3,083,363 | 0 | 0 | 000660.KS |
2014-08-26T00:00:00 | 47,150 | 47,300 | 46,550 | 46,700 | 2,110,839 | 0 | 0 | 000660.KS |
2014-08-27T00:00:00 | 46,700 | 47,000 | 45,150 | 45,350 | 3,858,033 | 0 | 0 | 000660.KS |
2014-08-28T00:00:00 | 45,600 | 45,650 | 44,400 | 45,600 | 3,705,945 | 0 | 0 | 000660.KS |
2014-08-29T00:00:00 | 45,100 | 45,700 | 45,000 | 45,400 | 2,167,684 | 0 | 0 | 000660.KS |
2014-09-01T00:00:00 | 45,700 | 45,800 | 44,500 | 44,500 | 1,892,686 | 0 | 0 | 000660.KS |
2014-09-02T00:00:00 | 44,700 | 44,950 | 43,850 | 44,050 | 2,171,185 | 0 | 0 | 000660.KS |
2014-09-03T00:00:00 | 43,450 | 43,750 | 41,700 | 41,800 | 8,149,751 | 0 | 0 | 000660.KS |
2014-09-04T00:00:00 | 42,450 | 42,850 | 41,950 | 42,050 | 3,744,556 | 0 | 0 | 000660.KS |
2014-09-05T00:00:00 | 42,600 | 43,300 | 42,500 | 43,200 | 3,074,526 | 0 | 0 | 000660.KS |
2014-09-11T00:00:00 | 45,700 | 45,700 | 43,850 | 43,850 | 5,791,277 | 0 | 0 | 000660.KS |
2014-09-12T00:00:00 | 44,200 | 44,550 | 44,050 | 44,500 | 1,445,681 | 0 | 0 | 000660.KS |
2014-09-15T00:00:00 | 44,300 | 44,400 | 42,800 | 42,800 | 2,371,058 | 0 | 0 | 000660.KS |
2014-09-16T00:00:00 | 42,300 | 43,600 | 42,300 | 43,500 | 2,247,094 | 0 | 0 | 000660.KS |
2014-09-17T00:00:00 | 43,850 | 44,450 | 43,650 | 44,100 | 2,721,126 | 0 | 0 | 000660.KS |
2014-09-18T00:00:00 | 43,800 | 44,100 | 42,800 | 42,900 | 1,766,197 | 0 | 0 | 000660.KS |
2014-09-19T00:00:00 | 43,400 | 44,200 | 43,200 | 44,000 | 2,586,406 | 0 | 0 | 000660.KS |
2014-09-22T00:00:00 | 43,550 | 43,700 | 42,850 | 43,250 | 1,476,639 | 0 | 0 | 000660.KS |
2014-09-23T00:00:00 | 42,900 | 43,550 | 42,500 | 42,500 | 2,203,104 | 0 | 0 | 000660.KS |
2014-09-24T00:00:00 | 42,550 | 44,400 | 42,500 | 44,200 | 3,922,847 | 0 | 0 | 000660.KS |
2014-09-25T00:00:00 | 44,400 | 45,450 | 44,350 | 44,600 | 3,632,706 | 0 | 0 | 000660.KS |
2014-09-26T00:00:00 | 44,500 | 45,800 | 44,300 | 45,600 | 3,154,902 | 0 | 0 | 000660.KS |
2014-09-29T00:00:00 | 46,500 | 47,450 | 46,350 | 47,150 | 4,912,552 | 0 | 0 | 000660.KS |
2014-09-30T00:00:00 | 46,900 | 47,300 | 46,250 | 46,750 | 3,038,001 | 0 | 0 | 000660.KS |
2014-10-01T00:00:00 | 46,750 | 47,200 | 46,000 | 46,400 | 2,482,308 | 0 | 0 | 000660.KS |
2014-10-02T00:00:00 | 46,000 | 47,300 | 45,700 | 47,100 | 2,952,839 | 0 | 0 | 000660.KS |
2014-10-06T00:00:00 | 47,850 | 47,850 | 43,250 | 44,700 | 7,288,648 | 0 | 0 | 000660.KS |
2014-10-07T00:00:00 | 44,500 | 45,350 | 42,950 | 44,700 | 5,680,210 | 0 | 0 | 000660.KS |
2014-10-08T00:00:00 | 44,500 | 44,850 | 43,600 | 44,150 | 2,053,318 | 0 | 0 | 000660.KS |
2014-10-10T00:00:00 | 42,050 | 42,950 | 41,850 | 42,200 | 4,630,979 | 0 | 0 | 000660.KS |
2014-10-13T00:00:00 | 40,350 | 42,150 | 40,300 | 41,700 | 4,361,715 | 0 | 0 | 000660.KS |
2014-10-14T00:00:00 | 41,750 | 43,450 | 41,550 | 43,300 | 2,953,492 | 0 | 0 | 000660.KS |
2014-10-15T00:00:00 | 43,200 | 44,000 | 43,000 | 43,400 | 2,372,222 | 0 | 0 | 000660.KS |
2014-10-16T00:00:00 | 43,500 | 45,200 | 43,450 | 45,100 | 3,553,225 | 0 | 0 | 000660.KS |
2014-10-17T00:00:00 | 45,000 | 45,750 | 43,650 | 44,100 | 2,900,418 | 0 | 0 | 000660.KS |
2014-10-20T00:00:00 | 44,100 | 45,050 | 43,550 | 44,900 | 1,788,929 | 0 | 0 | 000660.KS |
2014-10-21T00:00:00 | 45,050 | 46,000 | 44,650 | 45,250 | 2,147,556 | 0 | 0 | 000660.KS |
2014-10-22T00:00:00 | 46,250 | 46,700 | 45,900 | 46,300 | 2,420,313 | 0 | 0 | 000660.KS |
2014-10-23T00:00:00 | 46,300 | 46,800 | 45,500 | 45,500 | 1,829,919 | 0 | 0 | 000660.KS |
2014-10-24T00:00:00 | 46,450 | 46,500 | 45,050 | 45,300 | 2,214,244 | 0 | 0 | 000660.KS |
2014-10-27T00:00:00 | 45,800 | 45,900 | 44,400 | 44,600 | 1,722,449 | 0 | 0 | 000660.KS |
2014-10-28T00:00:00 | 45,150 | 46,100 | 45,000 | 46,000 | 2,907,131 | 0 | 0 | 000660.KS |
2014-10-29T00:00:00 | 46,350 | 47,000 | 45,800 | 47,000 | 2,638,547 | 0 | 0 | 000660.KS |
2014-10-30T00:00:00 | 47,300 | 47,450 | 46,400 | 47,200 | 2,924,313 | 0 | 0 | 000660.KS |
2014-10-31T00:00:00 | 47,550 | 47,550 | 46,900 | 47,450 | 2,577,692 | 0 | 0 | 000660.KS |
2014-11-03T00:00:00 | 48,000 | 48,250 | 47,600 | 48,050 | 2,388,430 | 0 | 0 | 000660.KS |
2014-11-04T00:00:00 | 48,300 | 48,300 | 47,000 | 47,450 | 1,888,587 | 0 | 0 | 000660.KS |
2014-11-05T00:00:00 | 47,850 | 47,950 | 46,900 | 47,200 | 1,617,220 | 0 | 0 | 000660.KS |
2014-11-06T00:00:00 | 47,750 | 48,200 | 47,550 | 47,950 | 1,555,748 | 0 | 0 | 000660.KS |
2014-11-07T00:00:00 | 47,950 | 47,950 | 47,000 | 47,400 | 1,624,430 | 0 | 0 | 000660.KS |
2014-11-10T00:00:00 | 47,500 | 48,100 | 47,450 | 47,550 | 1,583,801 | 0 | 0 | 000660.KS |
2014-11-11T00:00:00 | 48,000 | 48,000 | 47,200 | 47,600 | 1,558,513 | 0 | 0 | 000660.KS |
2014-11-12T00:00:00 | 47,900 | 48,300 | 47,300 | 48,100 | 1,960,104 | 0 | 0 | 000660.KS |
2014-11-13T00:00:00 | 48,350 | 48,350 | 47,600 | 48,100 | 1,421,799 | 0 | 0 | 000660.KS |
2014-11-14T00:00:00 | 48,500 | 49,200 | 47,900 | 49,200 | 2,592,089 | 0 | 0 | 000660.KS |
2014-11-17T00:00:00 | 49,200 | 49,350 | 45,700 | 45,900 | 5,493,082 | 0 | 0 | 000660.KS |
2014-11-18T00:00:00 | 46,500 | 47,150 | 46,000 | 46,400 | 2,798,997 | 0 | 0 | 000660.KS |
2014-11-19T00:00:00 | 47,400 | 47,500 | 46,900 | 47,150 | 1,813,849 | 0 | 0 | 000660.KS |
2014-11-20T00:00:00 | 47,000 | 47,350 | 46,700 | 47,250 | 1,104,697 | 0 | 0 | 000660.KS |
2014-11-21T00:00:00 | 47,450 | 47,500 | 46,000 | 46,450 | 1,839,020 | 0 | 0 | 000660.KS |
2014-11-24T00:00:00 | 47,250 | 47,300 | 46,800 | 47,100 | 1,416,719 | 0 | 0 | 000660.KS |
2014-11-25T00:00:00 | 48,400 | 48,800 | 47,800 | 48,500 | 2,680,733 | 0 | 0 | 000660.KS |
2014-11-26T00:00:00 | 48,600 | 48,700 | 48,100 | 48,600 | 914,772 | 0 | 0 | 000660.KS |
2014-11-27T00:00:00 | 48,700 | 48,700 | 47,650 | 47,850 | 1,558,962 | 0 | 0 | 000660.KS |
2014-11-28T00:00:00 | 48,050 | 48,600 | 47,700 | 48,050 | 1,131,555 | 0 | 0 | 000660.KS |
2014-12-01T00:00:00 | 48,050 | 48,500 | 47,800 | 47,950 | 1,444,205 | 0 | 0 | 000660.KS |
2014-12-02T00:00:00 | 47,850 | 48,000 | 47,300 | 47,700 | 1,417,999 | 0 | 0 | 000660.KS |
2014-12-03T00:00:00 | 48,300 | 48,500 | 47,750 | 48,050 | 1,199,173 | 0 | 0 | 000660.KS |
2014-12-04T00:00:00 | 48,600 | 48,800 | 48,150 | 48,700 | 1,438,113 | 0 | 0 | 000660.KS |
2014-12-05T00:00:00 | 48,800 | 49,150 | 48,100 | 48,350 | 1,335,134 | 0 | 0 | 000660.KS |
2014-12-08T00:00:00 | 49,000 | 49,200 | 48,500 | 48,650 | 2,243,336 | 0 | 0 | 000660.KS |
2014-12-09T00:00:00 | 48,800 | 49,950 | 48,550 | 49,450 | 2,775,375 | 0 | 0 | 000660.KS |
2014-12-10T00:00:00 | 49,100 | 49,600 | 48,550 | 48,850 | 1,590,462 | 0 | 0 | 000660.KS |
2014-12-11T00:00:00 | 48,300 | 48,400 | 47,100 | 47,200 | 2,702,767 | 0 | 0 | 000660.KS |
2014-12-12T00:00:00 | 47,300 | 47,700 | 47,000 | 47,550 | 1,602,103 | 0 | 0 | 000660.KS |
2014-12-15T00:00:00 | 47,100 | 47,850 | 46,950 | 47,650 | 1,182,288 | 0 | 0 | 000660.KS |
2014-12-16T00:00:00 | 47,150 | 47,300 | 45,900 | 46,500 | 2,486,899 | 0 | 0 | 000660.KS |
2014-12-17T00:00:00 | 46,500 | 47,150 | 46,500 | 46,700 | 1,652,948 | 0 | 0 | 000660.KS |
2014-12-18T00:00:00 | 47,600 | 47,700 | 47,000 | 47,700 | 1,542,575 | 0 | 0 | 000660.KS |
2014-12-19T00:00:00 | 48,500 | 48,900 | 48,300 | 48,500 | 1,910,410 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.