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 |
|---|---|---|---|---|---|---|---|---|
2014-12-22T00:00:00 | 48,000 | 48,500 | 47,100 | 48,250 | 1,159,184 | 0 | 0 | 000660.KS |
2014-12-23T00:00:00 | 48,050 | 48,500 | 47,300 | 47,450 | 1,169,038 | 0 | 0 | 000660.KS |
2014-12-24T00:00:00 | 47,100 | 47,850 | 47,100 | 47,800 | 842,562 | 0 | 0 | 000660.KS |
2014-12-26T00:00:00 | 47,600 | 47,800 | 47,000 | 47,000 | 1,474,213 | 0 | 0 | 000660.KS |
2014-12-29T00:00:00 | 47,100 | 48,500 | 47,000 | 48,050 | 1,750,952 | 300 | 0 | 000660.KS |
2014-12-30T00:00:00 | 48,300 | 48,500 | 47,500 | 47,750 | 1,159,390 | 0 | 0 | 000660.KS |
2015-01-02T00:00:00 | 47,950 | 48,400 | 47,650 | 47,750 | 1,155,944 | 0 | 0 | 000660.KS |
2015-01-05T00:00:00 | 48,050 | 48,400 | 47,500 | 47,650 | 1,409,146 | 0 | 0 | 000660.KS |
2015-01-06T00:00:00 | 47,000 | 47,600 | 46,900 | 47,500 | 1,661,196 | 0 | 0 | 000660.KS |
2015-01-07T00:00:00 | 46,700 | 47,600 | 46,700 | 47,400 | 1,821,266 | 0 | 0 | 000660.KS |
2015-01-08T00:00:00 | 48,250 | 50,000 | 47,900 | 49,950 | 5,006,675 | 0 | 0 | 000660.KS |
2015-01-09T00:00:00 | 50,700 | 51,400 | 49,700 | 49,700 | 3,313,929 | 0 | 0 | 000660.KS |
2015-01-12T00:00:00 | 50,000 | 50,500 | 49,450 | 50,300 | 1,709,997 | 0 | 0 | 000660.KS |
2015-01-13T00:00:00 | 48,500 | 49,650 | 48,500 | 49,000 | 3,047,952 | 0 | 0 | 000660.KS |
2015-01-14T00:00:00 | 48,900 | 49,850 | 48,850 | 48,900 | 2,241,954 | 0 | 0 | 000660.KS |
2015-01-15T00:00:00 | 48,900 | 49,500 | 48,850 | 49,500 | 1,468,474 | 0 | 0 | 000660.KS |
2015-01-16T00:00:00 | 48,450 | 48,900 | 47,250 | 47,450 | 4,820,176 | 0 | 0 | 000660.KS |
2015-01-19T00:00:00 | 47,500 | 47,950 | 46,800 | 47,000 | 3,180,759 | 0 | 0 | 000660.KS |
2015-01-20T00:00:00 | 47,250 | 47,650 | 46,800 | 47,050 | 2,211,331 | 0 | 0 | 000660.KS |
2015-01-21T00:00:00 | 47,500 | 48,200 | 47,400 | 48,050 | 2,156,709 | 0 | 0 | 000660.KS |
2015-01-22T00:00:00 | 48,100 | 48,450 | 47,000 | 47,000 | 2,905,955 | 0 | 0 | 000660.KS |
2015-01-23T00:00:00 | 47,600 | 47,750 | 47,200 | 47,500 | 1,572,903 | 0 | 0 | 000660.KS |
2015-01-26T00:00:00 | 47,250 | 48,300 | 47,000 | 48,250 | 1,410,144 | 0 | 0 | 000660.KS |
2015-01-27T00:00:00 | 49,350 | 49,350 | 48,800 | 49,150 | 2,292,330 | 0 | 0 | 000660.KS |
2015-01-28T00:00:00 | 49,150 | 49,300 | 48,200 | 49,200 | 2,333,159 | 0 | 0 | 000660.KS |
2015-01-29T00:00:00 | 48,500 | 49,200 | 47,300 | 47,400 | 5,020,783 | 0 | 0 | 000660.KS |
2015-01-30T00:00:00 | 48,000 | 48,000 | 47,300 | 47,650 | 2,743,159 | 0 | 0 | 000660.KS |
2015-02-02T00:00:00 | 47,300 | 47,600 | 46,350 | 46,600 | 3,258,140 | 0 | 0 | 000660.KS |
2015-02-03T00:00:00 | 46,450 | 47,450 | 46,450 | 46,700 | 2,513,399 | 0 | 0 | 000660.KS |
2015-02-04T00:00:00 | 47,400 | 47,450 | 47,000 | 47,300 | 1,823,018 | 0 | 0 | 000660.KS |
2015-02-05T00:00:00 | 47,300 | 47,400 | 46,300 | 47,150 | 1,984,849 | 0 | 0 | 000660.KS |
2015-02-06T00:00:00 | 47,100 | 47,200 | 45,200 | 45,500 | 4,547,785 | 0 | 0 | 000660.KS |
2015-02-09T00:00:00 | 45,300 | 45,950 | 45,000 | 45,200 | 2,741,040 | 0 | 0 | 000660.KS |
2015-02-10T00:00:00 | 45,250 | 45,800 | 45,050 | 45,150 | 2,254,222 | 0 | 0 | 000660.KS |
2015-02-11T00:00:00 | 45,900 | 47,050 | 45,650 | 46,850 | 3,231,887 | 0 | 0 | 000660.KS |
2015-02-12T00:00:00 | 47,450 | 47,500 | 46,600 | 46,650 | 1,903,965 | 0 | 0 | 000660.KS |
2015-02-13T00:00:00 | 47,000 | 47,450 | 46,750 | 47,050 | 1,354,556 | 0 | 0 | 000660.KS |
2015-02-16T00:00:00 | 47,550 | 47,550 | 47,200 | 47,500 | 1,534,022 | 0 | 0 | 000660.KS |
2015-02-17T00:00:00 | 47,350 | 47,450 | 46,300 | 46,450 | 1,677,139 | 0 | 0 | 000660.KS |
2015-02-23T00:00:00 | 46,500 | 47,200 | 46,400 | 47,200 | 2,273,267 | 0 | 0 | 000660.KS |
2015-02-24T00:00:00 | 47,900 | 47,900 | 47,200 | 47,600 | 1,880,503 | 0 | 0 | 000660.KS |
2015-02-25T00:00:00 | 47,200 | 47,400 | 46,400 | 46,500 | 2,633,709 | 0 | 0 | 000660.KS |
2015-02-26T00:00:00 | 46,750 | 47,200 | 46,450 | 47,100 | 1,938,544 | 0 | 0 | 000660.KS |
2015-02-27T00:00:00 | 47,000 | 47,300 | 46,250 | 46,600 | 2,344,677 | 0 | 0 | 000660.KS |
2015-03-02T00:00:00 | 46,850 | 46,900 | 46,300 | 46,850 | 2,246,166 | 0 | 0 | 000660.KS |
2015-03-03T00:00:00 | 47,150 | 47,500 | 46,650 | 47,300 | 2,100,433 | 0 | 0 | 000660.KS |
2015-03-04T00:00:00 | 47,300 | 47,300 | 45,700 | 45,900 | 4,160,256 | 0 | 0 | 000660.KS |
2015-03-05T00:00:00 | 45,650 | 46,100 | 45,250 | 45,500 | 2,214,809 | 0 | 0 | 000660.KS |
2015-03-06T00:00:00 | 46,050 | 46,400 | 45,950 | 46,200 | 1,877,771 | 0 | 0 | 000660.KS |
2015-03-09T00:00:00 | 45,450 | 45,750 | 44,850 | 45,100 | 3,175,721 | 0 | 0 | 000660.KS |
2015-03-10T00:00:00 | 45,200 | 45,500 | 43,100 | 44,150 | 5,232,109 | 0 | 0 | 000660.KS |
2015-03-11T00:00:00 | 43,500 | 44,000 | 43,150 | 43,400 | 4,527,681 | 0 | 0 | 000660.KS |
2015-03-12T00:00:00 | 43,400 | 44,100 | 43,250 | 43,250 | 3,929,253 | 0 | 0 | 000660.KS |
2015-03-13T00:00:00 | 43,350 | 44,150 | 43,350 | 44,100 | 1,962,212 | 0 | 0 | 000660.KS |
2015-03-16T00:00:00 | 44,400 | 46,000 | 44,400 | 45,800 | 4,031,380 | 0 | 0 | 000660.KS |
2015-03-17T00:00:00 | 46,100 | 46,450 | 45,850 | 46,250 | 2,790,117 | 0 | 0 | 000660.KS |
2015-03-18T00:00:00 | 46,250 | 46,400 | 45,600 | 46,250 | 2,790,286 | 0 | 0 | 000660.KS |
2015-03-19T00:00:00 | 46,950 | 47,000 | 46,300 | 46,400 | 1,983,215 | 0 | 0 | 000660.KS |
2015-03-20T00:00:00 | 46,450 | 46,850 | 45,850 | 46,850 | 1,948,819 | 0 | 0 | 000660.KS |
2015-03-23T00:00:00 | 47,100 | 48,200 | 47,050 | 48,150 | 3,781,841 | 0 | 0 | 000660.KS |
2015-03-24T00:00:00 | 47,700 | 48,200 | 47,550 | 48,000 | 2,155,547 | 0 | 0 | 000660.KS |
2015-03-25T00:00:00 | 48,000 | 48,350 | 47,850 | 48,300 | 1,830,867 | 0 | 0 | 000660.KS |
2015-03-26T00:00:00 | 47,250 | 47,500 | 46,550 | 47,000 | 4,469,503 | 0 | 0 | 000660.KS |
2015-03-27T00:00:00 | 46,150 | 46,400 | 45,400 | 45,800 | 4,492,231 | 0 | 0 | 000660.KS |
2015-03-30T00:00:00 | 46,000 | 46,350 | 45,100 | 45,500 | 2,776,997 | 0 | 0 | 000660.KS |
2015-03-31T00:00:00 | 46,300 | 46,350 | 45,450 | 45,550 | 2,399,612 | 0 | 0 | 000660.KS |
2015-04-01T00:00:00 | 45,950 | 46,200 | 44,900 | 45,000 | 2,051,147 | 0 | 0 | 000660.KS |
2015-04-02T00:00:00 | 44,550 | 45,350 | 44,100 | 44,800 | 3,148,519 | 0 | 0 | 000660.KS |
2015-04-03T00:00:00 | 44,300 | 44,800 | 44,000 | 44,200 | 2,834,100 | 0 | 0 | 000660.KS |
2015-04-06T00:00:00 | 44,450 | 45,100 | 44,250 | 44,750 | 2,068,077 | 0 | 0 | 000660.KS |
2015-04-07T00:00:00 | 45,000 | 45,050 | 43,500 | 43,950 | 3,691,912 | 0 | 0 | 000660.KS |
2015-04-08T00:00:00 | 43,900 | 44,150 | 42,450 | 42,600 | 5,694,496 | 0 | 0 | 000660.KS |
2015-04-09T00:00:00 | 42,000 | 42,550 | 41,550 | 41,900 | 5,892,744 | 0 | 0 | 000660.KS |
2015-04-10T00:00:00 | 42,850 | 43,800 | 42,700 | 43,600 | 6,518,647 | 0 | 0 | 000660.KS |
2015-04-13T00:00:00 | 44,400 | 44,500 | 43,800 | 44,200 | 3,362,917 | 0 | 0 | 000660.KS |
2015-04-14T00:00:00 | 44,250 | 44,400 | 43,700 | 44,000 | 2,134,645 | 0 | 0 | 000660.KS |
2015-04-15T00:00:00 | 44,000 | 44,500 | 44,000 | 44,300 | 2,146,331 | 0 | 0 | 000660.KS |
2015-04-16T00:00:00 | 44,750 | 44,900 | 44,150 | 44,500 | 2,096,120 | 0 | 0 | 000660.KS |
2015-04-17T00:00:00 | 44,700 | 44,750 | 44,050 | 44,550 | 2,153,757 | 0 | 0 | 000660.KS |
2015-04-20T00:00:00 | 44,100 | 44,400 | 43,600 | 44,250 | 2,355,455 | 0 | 0 | 000660.KS |
2015-04-21T00:00:00 | 44,600 | 45,500 | 44,250 | 45,150 | 3,270,598 | 0 | 0 | 000660.KS |
2015-04-22T00:00:00 | 45,700 | 46,100 | 45,250 | 45,250 | 3,816,002 | 0 | 0 | 000660.KS |
2015-04-23T00:00:00 | 46,400 | 46,800 | 45,650 | 45,800 | 4,995,010 | 0 | 0 | 000660.KS |
2015-04-24T00:00:00 | 46,700 | 47,250 | 46,500 | 47,200 | 4,400,132 | 0 | 0 | 000660.KS |
2015-04-27T00:00:00 | 47,300 | 47,500 | 45,400 | 45,800 | 3,688,453 | 0 | 0 | 000660.KS |
2015-04-28T00:00:00 | 46,150 | 46,950 | 45,700 | 46,950 | 2,311,231 | 0 | 0 | 000660.KS |
2015-04-29T00:00:00 | 47,050 | 47,400 | 46,300 | 46,900 | 2,422,884 | 0 | 0 | 000660.KS |
2015-04-30T00:00:00 | 46,900 | 46,900 | 45,650 | 46,150 | 2,419,318 | 0 | 0 | 000660.KS |
2015-05-04T00:00:00 | 46,500 | 47,100 | 46,400 | 46,800 | 2,239,896 | 0 | 0 | 000660.KS |
2015-05-06T00:00:00 | 46,300 | 46,350 | 45,000 | 45,300 | 3,291,950 | 0 | 0 | 000660.KS |
2015-05-07T00:00:00 | 44,850 | 46,000 | 44,550 | 45,900 | 2,142,745 | 0 | 0 | 000660.KS |
2015-05-08T00:00:00 | 45,300 | 46,300 | 45,050 | 45,950 | 1,695,019 | 0 | 0 | 000660.KS |
2015-05-11T00:00:00 | 46,100 | 46,700 | 46,000 | 46,300 | 1,592,730 | 0 | 0 | 000660.KS |
2015-05-12T00:00:00 | 46,300 | 47,250 | 46,000 | 46,050 | 2,364,231 | 0 | 0 | 000660.KS |
2015-05-13T00:00:00 | 46,100 | 46,150 | 45,200 | 45,250 | 1,896,100 | 0 | 0 | 000660.KS |
2015-05-14T00:00:00 | 45,650 | 46,050 | 45,200 | 45,550 | 1,889,682 | 0 | 0 | 000660.KS |
2015-05-15T00:00:00 | 45,750 | 45,950 | 45,200 | 45,300 | 1,215,027 | 0 | 0 | 000660.KS |
2015-05-18T00:00:00 | 45,100 | 45,450 | 44,400 | 45,450 | 2,195,599 | 0 | 0 | 000660.KS |
2015-05-19T00:00:00 | 45,650 | 46,150 | 45,500 | 46,100 | 1,510,095 | 0 | 0 | 000660.KS |
2015-05-20T00:00:00 | 46,500 | 46,900 | 46,400 | 46,850 | 1,784,488 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.