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 |
|---|---|---|---|---|---|---|---|---|
2015-10-14T00:00:00 | 36,300 | 37,050 | 35,900 | 36,400 | 3,720,738 | 0 | 0 | 000660.KS |
2015-10-15T00:00:00 | 35,950 | 36,800 | 35,850 | 36,750 | 2,943,506 | 0 | 0 | 000660.KS |
2015-10-16T00:00:00 | 36,900 | 37,050 | 36,000 | 36,100 | 1,899,386 | 0 | 0 | 000660.KS |
2015-10-19T00:00:00 | 36,150 | 36,200 | 35,600 | 35,750 | 1,967,828 | 0 | 0 | 000660.KS |
2015-10-20T00:00:00 | 36,000 | 36,150 | 35,250 | 35,700 | 2,686,193 | 0 | 0 | 000660.KS |
2015-10-21T00:00:00 | 35,000 | 35,000 | 33,600 | 33,650 | 9,957,394 | 0 | 0 | 000660.KS |
2015-10-22T00:00:00 | 33,200 | 33,450 | 31,850 | 31,950 | 10,914,420 | 0 | 0 | 000660.KS |
2015-10-23T00:00:00 | 32,400 | 32,950 | 32,050 | 32,100 | 6,341,772 | 0 | 0 | 000660.KS |
2015-10-26T00:00:00 | 32,350 | 33,100 | 32,300 | 32,900 | 3,326,112 | 0 | 0 | 000660.KS |
2015-10-27T00:00:00 | 32,100 | 32,650 | 32,050 | 32,150 | 3,535,671 | 0 | 0 | 000660.KS |
2015-10-28T00:00:00 | 32,150 | 32,450 | 31,400 | 31,450 | 4,322,506 | 0 | 0 | 000660.KS |
2015-10-29T00:00:00 | 31,700 | 32,150 | 31,300 | 31,450 | 4,273,016 | 0 | 0 | 000660.KS |
2015-10-30T00:00:00 | 31,150 | 31,200 | 30,450 | 30,700 | 4,640,184 | 0 | 0 | 000660.KS |
2015-11-02T00:00:00 | 30,700 | 32,250 | 30,400 | 32,150 | 4,493,014 | 0 | 0 | 000660.KS |
2015-11-03T00:00:00 | 32,500 | 33,000 | 31,550 | 31,900 | 4,453,120 | 0 | 0 | 000660.KS |
2015-11-04T00:00:00 | 32,500 | 32,700 | 32,100 | 32,600 | 3,276,995 | 0 | 0 | 000660.KS |
2015-11-05T00:00:00 | 32,350 | 32,700 | 32,200 | 32,650 | 1,928,001 | 0 | 0 | 000660.KS |
2015-11-06T00:00:00 | 32,350 | 32,400 | 31,050 | 31,200 | 5,219,855 | 0 | 0 | 000660.KS |
2015-11-09T00:00:00 | 30,900 | 31,300 | 30,400 | 31,250 | 3,563,095 | 0 | 0 | 000660.KS |
2015-11-10T00:00:00 | 30,850 | 31,350 | 30,600 | 31,150 | 2,724,051 | 0 | 0 | 000660.KS |
2015-11-11T00:00:00 | 30,700 | 31,200 | 30,550 | 31,000 | 2,898,877 | 0 | 0 | 000660.KS |
2015-11-12T00:00:00 | 30,950 | 31,000 | 30,700 | 30,700 | 1,537,585 | 0 | 0 | 000660.KS |
2015-11-13T00:00:00 | 30,500 | 31,600 | 30,500 | 31,150 | 1,962,129 | 0 | 0 | 000660.KS |
2015-11-16T00:00:00 | 30,600 | 30,950 | 30,500 | 30,500 | 2,351,453 | 0 | 0 | 000660.KS |
2015-11-17T00:00:00 | 31,050 | 31,150 | 30,600 | 30,600 | 1,935,683 | 0 | 0 | 000660.KS |
2015-11-18T00:00:00 | 30,600 | 30,800 | 30,050 | 30,550 | 3,137,103 | 0 | 0 | 000660.KS |
2015-11-19T00:00:00 | 30,800 | 31,600 | 30,700 | 31,200 | 2,525,784 | 0 | 0 | 000660.KS |
2015-11-20T00:00:00 | 31,500 | 31,750 | 31,000 | 31,000 | 2,097,039 | 0 | 0 | 000660.KS |
2015-11-23T00:00:00 | 31,150 | 31,250 | 30,600 | 30,650 | 2,430,154 | 0 | 0 | 000660.KS |
2015-11-24T00:00:00 | 30,600 | 30,850 | 30,100 | 30,200 | 3,308,696 | 0 | 0 | 000660.KS |
2015-11-25T00:00:00 | 30,400 | 32,000 | 30,400 | 31,900 | 6,941,459 | 0 | 0 | 000660.KS |
2015-11-26T00:00:00 | 32,400 | 34,150 | 32,250 | 32,750 | 13,223,992 | 0 | 0 | 000660.KS |
2015-11-27T00:00:00 | 33,200 | 33,600 | 32,000 | 32,000 | 3,890,920 | 0 | 0 | 000660.KS |
2015-11-30T00:00:00 | 32,050 | 32,650 | 31,600 | 31,600 | 3,917,877 | 0 | 0 | 000660.KS |
2015-12-01T00:00:00 | 31,650 | 31,650 | 30,900 | 31,350 | 3,752,942 | 0 | 0 | 000660.KS |
2015-12-02T00:00:00 | 31,550 | 31,900 | 31,200 | 31,200 | 2,731,791 | 0 | 0 | 000660.KS |
2015-12-03T00:00:00 | 31,050 | 31,350 | 30,850 | 31,150 | 1,730,137 | 0 | 0 | 000660.KS |
2015-12-04T00:00:00 | 30,700 | 31,450 | 30,600 | 31,200 | 2,125,421 | 0 | 0 | 000660.KS |
2015-12-07T00:00:00 | 31,450 | 31,700 | 30,700 | 30,700 | 2,238,378 | 0 | 0 | 000660.KS |
2015-12-08T00:00:00 | 30,500 | 30,750 | 30,050 | 30,200 | 2,483,443 | 0 | 0 | 000660.KS |
2015-12-09T00:00:00 | 30,100 | 30,550 | 30,100 | 30,250 | 1,524,501 | 0 | 0 | 000660.KS |
2015-12-10T00:00:00 | 30,200 | 30,550 | 30,050 | 30,300 | 3,145,787 | 0 | 0 | 000660.KS |
2015-12-11T00:00:00 | 30,200 | 30,550 | 29,600 | 29,850 | 2,725,258 | 0 | 0 | 000660.KS |
2015-12-14T00:00:00 | 29,000 | 29,350 | 28,550 | 29,000 | 3,669,577 | 0 | 0 | 000660.KS |
2015-12-15T00:00:00 | 29,050 | 29,600 | 28,800 | 29,400 | 2,006,190 | 0 | 0 | 000660.KS |
2015-12-16T00:00:00 | 30,050 | 30,500 | 29,900 | 30,400 | 2,601,080 | 0 | 0 | 000660.KS |
2015-12-17T00:00:00 | 30,250 | 30,550 | 29,800 | 30,250 | 2,210,682 | 0 | 0 | 000660.KS |
2015-12-18T00:00:00 | 29,800 | 30,700 | 29,800 | 30,600 | 2,854,920 | 0 | 0 | 000660.KS |
2015-12-21T00:00:00 | 30,450 | 30,800 | 30,250 | 30,500 | 1,576,561 | 0 | 0 | 000660.KS |
2015-12-22T00:00:00 | 31,000 | 32,200 | 30,800 | 32,200 | 6,861,264 | 0 | 0 | 000660.KS |
2015-12-23T00:00:00 | 32,100 | 33,000 | 31,900 | 32,700 | 5,331,047 | 0 | 0 | 000660.KS |
2015-12-24T00:00:00 | 32,950 | 33,150 | 31,700 | 31,700 | 3,624,175 | 0 | 0 | 000660.KS |
2015-12-28T00:00:00 | 31,750 | 31,850 | 30,900 | 30,900 | 2,535,636 | 0 | 0 | 000660.KS |
2015-12-29T00:00:00 | 30,900 | 31,550 | 30,800 | 31,200 | 1,965,713 | 500 | 0 | 000660.KS |
2015-12-30T00:00:00 | 31,100 | 31,450 | 30,550 | 30,750 | 1,801,261 | 0 | 0 | 000660.KS |
2016-01-04T00:00:00 | 30,550 | 30,750 | 30,150 | 30,150 | 1,878,039 | 0 | 0 | 000660.KS |
2016-01-05T00:00:00 | 30,500 | 31,200 | 30,350 | 30,600 | 2,482,905 | 0 | 0 | 000660.KS |
2016-01-06T00:00:00 | 30,600 | 30,900 | 30,300 | 30,750 | 2,461,593 | 0 | 0 | 000660.KS |
2016-01-07T00:00:00 | 30,400 | 30,750 | 30,200 | 30,200 | 2,424,880 | 0 | 0 | 000660.KS |
2016-01-08T00:00:00 | 29,800 | 30,100 | 29,550 | 29,700 | 3,967,121 | 0 | 0 | 000660.KS |
2016-01-11T00:00:00 | 29,400 | 29,500 | 28,600 | 28,650 | 5,358,223 | 0 | 0 | 000660.KS |
2016-01-12T00:00:00 | 28,600 | 28,900 | 27,700 | 27,800 | 4,418,384 | 0 | 0 | 000660.KS |
2016-01-13T00:00:00 | 28,100 | 28,450 | 28,000 | 28,100 | 3,481,523 | 0 | 0 | 000660.KS |
2016-01-14T00:00:00 | 27,300 | 27,900 | 27,200 | 27,900 | 3,957,935 | 0 | 0 | 000660.KS |
2016-01-15T00:00:00 | 27,950 | 28,300 | 26,800 | 26,800 | 5,431,851 | 0 | 0 | 000660.KS |
2016-01-18T00:00:00 | 25,900 | 27,000 | 25,800 | 26,700 | 3,658,921 | 0 | 0 | 000660.KS |
2016-01-19T00:00:00 | 26,700 | 28,300 | 26,700 | 28,300 | 4,291,742 | 0 | 0 | 000660.KS |
2016-01-20T00:00:00 | 28,050 | 28,100 | 26,750 | 26,800 | 4,186,899 | 0 | 0 | 000660.KS |
2016-01-21T00:00:00 | 26,600 | 27,250 | 26,600 | 26,600 | 2,840,628 | 0 | 0 | 000660.KS |
2016-01-22T00:00:00 | 27,200 | 27,600 | 27,000 | 27,150 | 2,361,216 | 0 | 0 | 000660.KS |
2016-01-25T00:00:00 | 27,550 | 28,200 | 27,300 | 28,000 | 2,977,310 | 0 | 0 | 000660.KS |
2016-01-26T00:00:00 | 28,000 | 29,100 | 27,750 | 27,850 | 5,351,814 | 0 | 0 | 000660.KS |
2016-01-27T00:00:00 | 28,100 | 28,350 | 27,250 | 27,650 | 3,205,822 | 0 | 0 | 000660.KS |
2016-01-28T00:00:00 | 27,450 | 27,750 | 26,850 | 27,650 | 3,035,447 | 0 | 0 | 000660.KS |
2016-01-29T00:00:00 | 27,250 | 27,350 | 26,950 | 27,300 | 2,898,720 | 0 | 0 | 000660.KS |
2016-02-01T00:00:00 | 28,100 | 28,650 | 27,700 | 28,400 | 4,767,927 | 0 | 0 | 000660.KS |
2016-02-02T00:00:00 | 28,450 | 28,800 | 28,150 | 28,450 | 2,865,209 | 0 | 0 | 000660.KS |
2016-02-03T00:00:00 | 27,600 | 27,850 | 27,200 | 27,450 | 2,705,269 | 0 | 0 | 000660.KS |
2016-02-04T00:00:00 | 27,700 | 28,150 | 27,600 | 28,100 | 2,459,305 | 0 | 0 | 000660.KS |
2016-02-05T00:00:00 | 28,100 | 28,350 | 27,900 | 28,100 | 1,484,771 | 0 | 0 | 000660.KS |
2016-02-11T00:00:00 | 27,000 | 27,400 | 26,950 | 27,150 | 2,468,082 | 0 | 0 | 000660.KS |
2016-02-12T00:00:00 | 26,850 | 27,750 | 26,850 | 27,350 | 2,350,734 | 0 | 0 | 000660.KS |
2016-02-15T00:00:00 | 27,750 | 28,200 | 27,500 | 27,700 | 2,162,111 | 0 | 0 | 000660.KS |
2016-02-16T00:00:00 | 27,850 | 29,000 | 27,800 | 28,900 | 3,851,681 | 0 | 0 | 000660.KS |
2016-02-17T00:00:00 | 29,250 | 30,300 | 29,150 | 30,050 | 6,106,318 | 0 | 0 | 000660.KS |
2016-02-18T00:00:00 | 30,550 | 30,850 | 29,800 | 30,200 | 2,972,873 | 0 | 0 | 000660.KS |
2016-02-19T00:00:00 | 29,950 | 30,050 | 29,250 | 29,600 | 2,336,536 | 0 | 0 | 000660.KS |
2016-02-22T00:00:00 | 29,400 | 30,000 | 29,400 | 29,900 | 1,366,180 | 0 | 0 | 000660.KS |
2016-02-23T00:00:00 | 30,100 | 30,600 | 30,000 | 30,400 | 2,123,648 | 0 | 0 | 000660.KS |
2016-02-24T00:00:00 | 31,050 | 31,250 | 30,600 | 30,900 | 3,480,563 | 0 | 0 | 000660.KS |
2016-02-25T00:00:00 | 31,400 | 31,500 | 30,650 | 30,800 | 2,527,297 | 0 | 0 | 000660.KS |
2016-02-26T00:00:00 | 31,000 | 31,100 | 30,450 | 30,800 | 1,282,277 | 0 | 0 | 000660.KS |
2016-02-29T00:00:00 | 30,800 | 30,900 | 29,600 | 30,000 | 2,989,861 | 0 | 0 | 000660.KS |
2016-03-02T00:00:00 | 31,050 | 31,300 | 30,650 | 30,950 | 3,567,312 | 0 | 0 | 000660.KS |
2016-03-03T00:00:00 | 31,550 | 32,000 | 31,100 | 31,950 | 3,898,363 | 0 | 0 | 000660.KS |
2016-03-04T00:00:00 | 31,800 | 32,100 | 31,550 | 31,900 | 1,913,316 | 0 | 0 | 000660.KS |
2016-03-07T00:00:00 | 32,150 | 32,250 | 31,500 | 31,900 | 3,487,206 | 0 | 0 | 000660.KS |
2016-03-08T00:00:00 | 31,200 | 31,500 | 30,300 | 30,500 | 4,616,147 | 0 | 0 | 000660.KS |
2016-03-09T00:00:00 | 29,900 | 30,550 | 29,650 | 30,550 | 3,503,375 | 0 | 0 | 000660.KS |
2016-03-10T00:00:00 | 30,550 | 30,650 | 30,150 | 30,300 | 2,734,070 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.