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 |
|---|---|---|---|---|---|---|---|---|
2015-05-21T00:00:00 | 47,000 | 47,500 | 46,200 | 46,350 | 1,880,002 | 0 | 0 | 000660.KS |
2015-05-22T00:00:00 | 46,750 | 47,850 | 46,350 | 47,850 | 3,953,338 | 0 | 0 | 000660.KS |
2015-05-26T00:00:00 | 48,500 | 49,150 | 47,800 | 48,000 | 3,594,626 | 0 | 0 | 000660.KS |
2015-05-27T00:00:00 | 48,000 | 48,800 | 47,500 | 48,450 | 3,441,135 | 0 | 0 | 000660.KS |
2015-05-28T00:00:00 | 49,450 | 50,000 | 49,150 | 49,650 | 5,512,264 | 0 | 0 | 000660.KS |
2015-05-29T00:00:00 | 49,350 | 51,300 | 49,200 | 51,100 | 6,512,595 | 0 | 0 | 000660.KS |
2015-06-01T00:00:00 | 50,600 | 50,900 | 49,550 | 50,600 | 4,623,131 | 0 | 0 | 000660.KS |
2015-06-02T00:00:00 | 50,700 | 51,500 | 50,300 | 51,200 | 2,173,205 | 0 | 0 | 000660.KS |
2015-06-03T00:00:00 | 51,000 | 51,700 | 49,600 | 49,800 | 2,724,813 | 0 | 0 | 000660.KS |
2015-06-04T00:00:00 | 49,500 | 49,600 | 48,100 | 48,300 | 3,262,007 | 0 | 0 | 000660.KS |
2015-06-05T00:00:00 | 48,300 | 49,550 | 48,150 | 49,050 | 2,134,371 | 0 | 0 | 000660.KS |
2015-06-08T00:00:00 | 48,600 | 48,800 | 48,000 | 48,050 | 1,954,503 | 0 | 0 | 000660.KS |
2015-06-09T00:00:00 | 47,750 | 48,300 | 47,200 | 48,000 | 2,168,902 | 0 | 0 | 000660.KS |
2015-06-10T00:00:00 | 48,000 | 48,000 | 47,500 | 47,500 | 2,649,918 | 0 | 0 | 000660.KS |
2015-06-11T00:00:00 | 47,800 | 47,900 | 47,050 | 47,100 | 2,696,182 | 0 | 0 | 000660.KS |
2015-06-12T00:00:00 | 47,750 | 47,800 | 46,450 | 46,550 | 2,307,036 | 0 | 0 | 000660.KS |
2015-06-15T00:00:00 | 46,550 | 47,100 | 46,050 | 46,150 | 1,775,422 | 0 | 0 | 000660.KS |
2015-06-16T00:00:00 | 45,250 | 45,300 | 44,200 | 44,200 | 6,161,260 | 0 | 0 | 000660.KS |
2015-06-17T00:00:00 | 44,250 | 45,250 | 44,250 | 44,950 | 3,461,566 | 0 | 0 | 000660.KS |
2015-06-18T00:00:00 | 44,900 | 44,950 | 44,300 | 44,300 | 2,225,236 | 0 | 0 | 000660.KS |
2015-06-19T00:00:00 | 44,350 | 44,550 | 43,500 | 43,550 | 3,858,378 | 0 | 0 | 000660.KS |
2015-06-22T00:00:00 | 43,800 | 44,150 | 43,550 | 43,850 | 2,843,715 | 0 | 0 | 000660.KS |
2015-06-23T00:00:00 | 44,350 | 44,600 | 44,000 | 44,150 | 2,676,531 | 0 | 0 | 000660.KS |
2015-06-24T00:00:00 | 44,250 | 44,250 | 43,150 | 43,350 | 2,694,795 | 0 | 0 | 000660.KS |
2015-06-25T00:00:00 | 43,100 | 43,400 | 42,800 | 43,100 | 3,270,655 | 0 | 0 | 000660.KS |
2015-06-26T00:00:00 | 41,550 | 42,250 | 41,550 | 42,000 | 7,935,060 | 0 | 0 | 000660.KS |
2015-06-29T00:00:00 | 41,000 | 43,050 | 40,600 | 42,600 | 4,892,150 | 0 | 0 | 000660.KS |
2015-06-30T00:00:00 | 42,650 | 42,800 | 41,950 | 42,300 | 2,598,797 | 0 | 0 | 000660.KS |
2015-07-01T00:00:00 | 42,800 | 43,200 | 42,250 | 42,800 | 2,126,825 | 0 | 0 | 000660.KS |
2015-07-02T00:00:00 | 43,000 | 43,000 | 42,000 | 42,100 | 2,592,544 | 0 | 0 | 000660.KS |
2015-07-03T00:00:00 | 42,700 | 43,100 | 42,200 | 42,650 | 2,903,385 | 0 | 0 | 000660.KS |
2015-07-06T00:00:00 | 42,000 | 42,050 | 40,350 | 40,750 | 4,533,535 | 0 | 0 | 000660.KS |
2015-07-07T00:00:00 | 41,200 | 41,850 | 41,000 | 41,350 | 3,183,795 | 0 | 0 | 000660.KS |
2015-07-08T00:00:00 | 41,100 | 41,300 | 40,750 | 40,900 | 3,335,846 | 0 | 0 | 000660.KS |
2015-07-09T00:00:00 | 40,400 | 41,050 | 39,600 | 40,950 | 3,018,029 | 0 | 0 | 000660.KS |
2015-07-10T00:00:00 | 41,250 | 41,300 | 40,350 | 40,850 | 2,738,522 | 0 | 0 | 000660.KS |
2015-07-13T00:00:00 | 41,450 | 41,850 | 40,500 | 40,550 | 3,707,444 | 0 | 0 | 000660.KS |
2015-07-14T00:00:00 | 40,600 | 40,650 | 37,800 | 37,850 | 15,180,511 | 0 | 0 | 000660.KS |
2015-07-15T00:00:00 | 38,400 | 39,400 | 38,350 | 39,300 | 8,281,669 | 0 | 0 | 000660.KS |
2015-07-16T00:00:00 | 39,000 | 39,500 | 38,650 | 39,450 | 2,373,825 | 0 | 0 | 000660.KS |
2015-07-17T00:00:00 | 39,500 | 40,500 | 38,700 | 39,950 | 3,352,178 | 0 | 0 | 000660.KS |
2015-07-20T00:00:00 | 40,150 | 40,350 | 38,650 | 38,650 | 2,535,208 | 0 | 0 | 000660.KS |
2015-07-21T00:00:00 | 38,950 | 39,350 | 38,500 | 39,050 | 2,531,422 | 0 | 0 | 000660.KS |
2015-07-22T00:00:00 | 39,000 | 39,000 | 37,750 | 38,200 | 3,986,610 | 0 | 0 | 000660.KS |
2015-07-23T00:00:00 | 40,000 | 40,300 | 38,600 | 39,000 | 8,215,778 | 0 | 0 | 000660.KS |
2015-07-24T00:00:00 | 39,250 | 39,450 | 38,500 | 38,550 | 3,411,382 | 0 | 0 | 000660.KS |
2015-07-27T00:00:00 | 38,500 | 38,850 | 36,850 | 37,250 | 4,142,170 | 0 | 0 | 000660.KS |
2015-07-28T00:00:00 | 36,500 | 37,650 | 36,500 | 37,100 | 3,657,208 | 0 | 0 | 000660.KS |
2015-07-29T00:00:00 | 37,450 | 37,600 | 36,800 | 37,000 | 3,040,352 | 0 | 0 | 000660.KS |
2015-07-30T00:00:00 | 36,550 | 36,800 | 34,050 | 34,500 | 9,328,208 | 0 | 0 | 000660.KS |
2015-07-31T00:00:00 | 34,800 | 37,100 | 34,750 | 37,100 | 7,074,785 | 0 | 0 | 000660.KS |
2015-08-03T00:00:00 | 36,500 | 37,100 | 35,500 | 35,950 | 5,481,242 | 0 | 0 | 000660.KS |
2015-08-04T00:00:00 | 35,450 | 37,950 | 35,450 | 37,250 | 4,060,733 | 0 | 0 | 000660.KS |
2015-08-05T00:00:00 | 37,850 | 38,300 | 37,000 | 37,300 | 3,330,999 | 0 | 0 | 000660.KS |
2015-08-06T00:00:00 | 37,750 | 37,750 | 36,050 | 36,100 | 3,888,988 | 0 | 0 | 000660.KS |
2015-08-07T00:00:00 | 35,650 | 36,450 | 35,050 | 36,200 | 3,381,532 | 0 | 0 | 000660.KS |
2015-08-10T00:00:00 | 36,200 | 36,400 | 35,750 | 36,300 | 1,336,480 | 0 | 0 | 000660.KS |
2015-08-11T00:00:00 | 36,300 | 37,200 | 36,100 | 36,100 | 2,890,084 | 0 | 0 | 000660.KS |
2015-08-12T00:00:00 | 35,600 | 36,400 | 35,400 | 35,800 | 2,824,462 | 0 | 0 | 000660.KS |
2015-08-13T00:00:00 | 35,900 | 36,900 | 35,850 | 36,900 | 2,748,437 | 0 | 0 | 000660.KS |
2015-08-14T00:00:00 | 36,900 | 36,900 | 36,900 | 36,900 | 0 | 0 | 0 | 000660.KS |
2015-08-17T00:00:00 | 37,300 | 37,400 | 35,650 | 35,650 | 3,808,016 | 0 | 0 | 000660.KS |
2015-08-18T00:00:00 | 35,800 | 36,400 | 34,700 | 35,050 | 4,706,366 | 0 | 0 | 000660.KS |
2015-08-19T00:00:00 | 34,500 | 34,800 | 32,650 | 33,000 | 8,813,242 | 0 | 0 | 000660.KS |
2015-08-20T00:00:00 | 33,050 | 33,550 | 32,850 | 33,050 | 4,588,759 | 0 | 0 | 000660.KS |
2015-08-21T00:00:00 | 31,400 | 32,250 | 31,400 | 32,000 | 6,084,203 | 0 | 0 | 000660.KS |
2015-08-24T00:00:00 | 31,600 | 32,350 | 30,300 | 31,050 | 8,593,829 | 0 | 0 | 000660.KS |
2015-08-25T00:00:00 | 31,300 | 33,950 | 31,300 | 33,500 | 11,821,629 | 0 | 0 | 000660.KS |
2015-08-26T00:00:00 | 33,500 | 34,200 | 32,850 | 33,450 | 6,534,943 | 0 | 0 | 000660.KS |
2015-08-27T00:00:00 | 34,200 | 35,500 | 34,150 | 35,500 | 7,063,277 | 0 | 0 | 000660.KS |
2015-08-28T00:00:00 | 36,550 | 37,700 | 36,300 | 36,900 | 7,382,006 | 0 | 0 | 000660.KS |
2015-08-31T00:00:00 | 36,850 | 36,850 | 35,650 | 35,800 | 4,408,499 | 0 | 0 | 000660.KS |
2015-09-01T00:00:00 | 35,150 | 35,450 | 34,200 | 34,400 | 6,442,285 | 0 | 0 | 000660.KS |
2015-09-02T00:00:00 | 33,500 | 34,600 | 33,350 | 34,350 | 4,161,070 | 0 | 0 | 000660.KS |
2015-09-03T00:00:00 | 34,350 | 35,700 | 34,350 | 35,400 | 4,222,565 | 0 | 0 | 000660.KS |
2015-09-04T00:00:00 | 35,400 | 35,950 | 34,650 | 34,850 | 2,437,386 | 0 | 0 | 000660.KS |
2015-09-07T00:00:00 | 34,800 | 35,100 | 34,300 | 34,750 | 1,624,613 | 0 | 0 | 000660.KS |
2015-09-08T00:00:00 | 35,000 | 35,100 | 34,600 | 34,750 | 1,494,929 | 0 | 0 | 000660.KS |
2015-09-09T00:00:00 | 35,800 | 36,500 | 35,650 | 36,000 | 3,035,809 | 0 | 0 | 000660.KS |
2015-09-10T00:00:00 | 35,400 | 35,950 | 35,400 | 35,950 | 3,079,224 | 0 | 0 | 000660.KS |
2015-09-11T00:00:00 | 35,450 | 35,750 | 35,000 | 35,000 | 3,242,067 | 0 | 0 | 000660.KS |
2015-09-14T00:00:00 | 35,300 | 35,450 | 34,350 | 34,600 | 2,163,452 | 0 | 0 | 000660.KS |
2015-09-15T00:00:00 | 34,500 | 34,600 | 33,350 | 33,600 | 3,880,824 | 0 | 0 | 000660.KS |
2015-09-16T00:00:00 | 33,800 | 35,350 | 33,800 | 35,100 | 3,876,376 | 0 | 0 | 000660.KS |
2015-09-17T00:00:00 | 35,750 | 36,450 | 35,350 | 36,150 | 4,734,065 | 0 | 0 | 000660.KS |
2015-09-18T00:00:00 | 36,400 | 36,450 | 35,450 | 35,750 | 3,267,741 | 0 | 0 | 000660.KS |
2015-09-21T00:00:00 | 35,200 | 35,250 | 34,700 | 34,800 | 2,538,367 | 0 | 0 | 000660.KS |
2015-09-22T00:00:00 | 34,900 | 35,150 | 34,700 | 34,900 | 2,004,067 | 0 | 0 | 000660.KS |
2015-09-23T00:00:00 | 34,500 | 35,250 | 34,350 | 34,700 | 1,641,929 | 0 | 0 | 000660.KS |
2015-09-24T00:00:00 | 34,900 | 34,950 | 33,600 | 33,850 | 4,172,759 | 0 | 0 | 000660.KS |
2015-09-25T00:00:00 | 33,750 | 34,400 | 33,400 | 34,350 | 2,813,254 | 0 | 0 | 000660.KS |
2015-09-30T00:00:00 | 33,700 | 33,800 | 33,350 | 33,550 | 4,158,644 | 0 | 0 | 000660.KS |
2015-10-01T00:00:00 | 33,750 | 33,950 | 33,500 | 33,700 | 3,667,742 | 0 | 0 | 000660.KS |
2015-10-02T00:00:00 | 34,200 | 34,750 | 33,800 | 34,550 | 3,052,650 | 0 | 0 | 000660.KS |
2015-10-05T00:00:00 | 35,250 | 35,950 | 35,100 | 35,350 | 4,367,169 | 0 | 0 | 000660.KS |
2015-10-06T00:00:00 | 36,300 | 37,200 | 36,250 | 37,200 | 5,944,141 | 0 | 0 | 000660.KS |
2015-10-07T00:00:00 | 37,050 | 37,700 | 36,800 | 37,300 | 3,879,936 | 0 | 0 | 000660.KS |
2015-10-08T00:00:00 | 38,000 | 38,100 | 36,600 | 37,550 | 3,824,312 | 0 | 0 | 000660.KS |
2015-10-12T00:00:00 | 37,550 | 37,550 | 36,700 | 36,850 | 2,519,174 | 0 | 0 | 000660.KS |
2015-10-13T00:00:00 | 36,800 | 37,150 | 35,800 | 36,000 | 2,961,513 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.