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 |
|---|---|---|---|---|---|---|---|---|
2016-03-11T00:00:00 | 29,900 | 30,850 | 29,900 | 30,700 | 2,117,430 | 0 | 0 | 000660.KS |
2016-03-14T00:00:00 | 31,100 | 31,100 | 30,250 | 30,350 | 2,062,549 | 0 | 0 | 000660.KS |
2016-03-15T00:00:00 | 30,350 | 30,550 | 29,750 | 29,900 | 2,078,857 | 0 | 0 | 000660.KS |
2016-03-16T00:00:00 | 29,900 | 29,950 | 29,050 | 29,200 | 2,902,896 | 0 | 0 | 000660.KS |
2016-03-17T00:00:00 | 29,350 | 29,750 | 29,100 | 29,250 | 2,768,278 | 0 | 0 | 000660.KS |
2016-03-18T00:00:00 | 29,500 | 29,900 | 29,250 | 29,450 | 2,864,640 | 0 | 0 | 000660.KS |
2016-03-21T00:00:00 | 29,800 | 29,850 | 29,300 | 29,550 | 1,783,055 | 0 | 0 | 000660.KS |
2016-03-22T00:00:00 | 29,700 | 30,200 | 29,550 | 30,200 | 2,546,366 | 0 | 0 | 000660.KS |
2016-03-23T00:00:00 | 30,100 | 30,450 | 29,850 | 30,250 | 1,868,041 | 0 | 0 | 000660.KS |
2016-03-24T00:00:00 | 29,850 | 29,900 | 29,350 | 29,450 | 3,587,082 | 0 | 0 | 000660.KS |
2016-03-25T00:00:00 | 29,450 | 29,500 | 28,900 | 29,150 | 1,978,956 | 0 | 0 | 000660.KS |
2016-03-28T00:00:00 | 29,000 | 29,050 | 28,150 | 28,550 | 2,795,412 | 0 | 0 | 000660.KS |
2016-03-29T00:00:00 | 28,850 | 29,150 | 28,700 | 28,900 | 2,343,876 | 0 | 0 | 000660.KS |
2016-03-30T00:00:00 | 29,150 | 29,500 | 28,650 | 28,650 | 3,512,889 | 0 | 0 | 000660.KS |
2016-03-31T00:00:00 | 28,700 | 28,850 | 28,000 | 28,150 | 4,336,581 | 0 | 0 | 000660.KS |
2016-04-01T00:00:00 | 28,450 | 28,500 | 28,050 | 28,200 | 2,991,431 | 0 | 0 | 000660.KS |
2016-04-04T00:00:00 | 28,100 | 28,150 | 27,800 | 27,900 | 2,823,088 | 0 | 0 | 000660.KS |
2016-04-05T00:00:00 | 27,900 | 28,100 | 27,600 | 27,850 | 2,032,745 | 0 | 0 | 000660.KS |
2016-04-06T00:00:00 | 27,550 | 27,850 | 27,450 | 27,500 | 2,410,844 | 0 | 0 | 000660.KS |
2016-04-07T00:00:00 | 27,450 | 27,450 | 26,750 | 26,900 | 4,588,396 | 0 | 0 | 000660.KS |
2016-04-08T00:00:00 | 26,950 | 27,800 | 26,900 | 27,800 | 3,718,690 | 0 | 0 | 000660.KS |
2016-04-11T00:00:00 | 27,600 | 27,700 | 27,150 | 27,150 | 2,425,426 | 0 | 0 | 000660.KS |
2016-04-12T00:00:00 | 27,200 | 27,550 | 27,100 | 27,150 | 1,850,577 | 0 | 0 | 000660.KS |
2016-04-14T00:00:00 | 27,600 | 27,850 | 27,250 | 27,250 | 4,761,215 | 0 | 0 | 000660.KS |
2016-04-15T00:00:00 | 27,450 | 27,800 | 27,350 | 27,650 | 2,785,108 | 0 | 0 | 000660.KS |
2016-04-18T00:00:00 | 28,000 | 28,150 | 27,200 | 27,200 | 3,861,103 | 0 | 0 | 000660.KS |
2016-04-19T00:00:00 | 27,500 | 27,550 | 27,350 | 27,450 | 1,843,729 | 0 | 0 | 000660.KS |
2016-04-20T00:00:00 | 27,500 | 28,000 | 27,500 | 27,550 | 3,231,788 | 0 | 0 | 000660.KS |
2016-04-21T00:00:00 | 27,700 | 27,950 | 27,500 | 27,550 | 2,999,400 | 0 | 0 | 000660.KS |
2016-04-22T00:00:00 | 27,450 | 27,800 | 27,350 | 27,500 | 1,556,764 | 0 | 0 | 000660.KS |
2016-04-25T00:00:00 | 27,650 | 27,800 | 27,350 | 27,500 | 1,506,644 | 0 | 0 | 000660.KS |
2016-04-26T00:00:00 | 27,550 | 29,200 | 27,550 | 29,150 | 7,750,203 | 0 | 0 | 000660.KS |
2016-04-27T00:00:00 | 29,300 | 29,750 | 29,000 | 29,150 | 6,213,757 | 0 | 0 | 000660.KS |
2016-04-28T00:00:00 | 29,100 | 29,150 | 27,850 | 27,900 | 6,766,879 | 0 | 0 | 000660.KS |
2016-04-29T00:00:00 | 27,700 | 28,250 | 27,500 | 28,150 | 2,878,692 | 0 | 0 | 000660.KS |
2016-05-02T00:00:00 | 27,950 | 28,300 | 27,750 | 27,850 | 1,306,092 | 0 | 0 | 000660.KS |
2016-05-03T00:00:00 | 27,950 | 28,100 | 27,650 | 27,650 | 1,373,116 | 0 | 0 | 000660.KS |
2016-05-04T00:00:00 | 27,450 | 27,500 | 26,500 | 26,650 | 4,388,484 | 0 | 0 | 000660.KS |
2016-05-09T00:00:00 | 26,150 | 26,550 | 25,700 | 25,750 | 5,185,089 | 0 | 0 | 000660.KS |
2016-05-10T00:00:00 | 25,750 | 26,400 | 25,750 | 26,400 | 2,564,593 | 0 | 0 | 000660.KS |
2016-05-11T00:00:00 | 26,500 | 26,550 | 26,100 | 26,200 | 1,735,332 | 0 | 0 | 000660.KS |
2016-05-12T00:00:00 | 26,050 | 26,250 | 25,850 | 26,100 | 1,759,282 | 0 | 0 | 000660.KS |
2016-05-13T00:00:00 | 26,100 | 26,250 | 25,900 | 26,100 | 1,849,910 | 0 | 0 | 000660.KS |
2016-05-16T00:00:00 | 26,100 | 26,300 | 25,900 | 26,100 | 1,337,159 | 0 | 0 | 000660.KS |
2016-05-17T00:00:00 | 26,250 | 26,300 | 25,900 | 25,900 | 1,545,947 | 0 | 0 | 000660.KS |
2016-05-18T00:00:00 | 25,800 | 26,400 | 25,650 | 26,200 | 2,474,774 | 0 | 0 | 000660.KS |
2016-05-19T00:00:00 | 26,750 | 26,900 | 26,400 | 26,600 | 4,367,007 | 0 | 0 | 000660.KS |
2016-05-20T00:00:00 | 26,600 | 26,650 | 26,250 | 26,300 | 2,245,019 | 0 | 0 | 000660.KS |
2016-05-23T00:00:00 | 26,800 | 27,450 | 26,650 | 27,200 | 4,534,043 | 0 | 0 | 000660.KS |
2016-05-24T00:00:00 | 27,350 | 27,350 | 26,700 | 26,850 | 2,428,278 | 0 | 0 | 000660.KS |
2016-05-25T00:00:00 | 27,450 | 27,450 | 26,950 | 27,050 | 2,250,906 | 0 | 0 | 000660.KS |
2016-05-26T00:00:00 | 27,150 | 27,200 | 26,850 | 27,000 | 1,938,084 | 0 | 0 | 000660.KS |
2016-05-27T00:00:00 | 27,200 | 28,750 | 27,150 | 28,650 | 7,719,656 | 0 | 0 | 000660.KS |
2016-05-30T00:00:00 | 28,850 | 29,400 | 28,650 | 29,000 | 5,492,886 | 0 | 0 | 000660.KS |
2016-05-31T00:00:00 | 28,650 | 29,000 | 28,200 | 28,700 | 5,414,611 | 0 | 0 | 000660.KS |
2016-06-01T00:00:00 | 28,850 | 29,000 | 28,400 | 28,500 | 3,630,711 | 0 | 0 | 000660.KS |
2016-06-02T00:00:00 | 28,600 | 29,050 | 28,000 | 28,050 | 3,443,745 | 0 | 0 | 000660.KS |
2016-06-03T00:00:00 | 28,150 | 28,450 | 27,400 | 27,600 | 3,680,988 | 0 | 0 | 000660.KS |
2016-06-07T00:00:00 | 27,700 | 28,750 | 27,650 | 28,650 | 4,435,065 | 0 | 0 | 000660.KS |
2016-06-08T00:00:00 | 29,050 | 29,300 | 28,450 | 28,550 | 3,940,058 | 0 | 0 | 000660.KS |
2016-06-09T00:00:00 | 28,700 | 29,400 | 28,650 | 29,000 | 5,336,122 | 0 | 0 | 000660.KS |
2016-06-10T00:00:00 | 29,150 | 29,200 | 28,700 | 29,000 | 2,413,698 | 0 | 0 | 000660.KS |
2016-06-13T00:00:00 | 28,650 | 28,700 | 28,000 | 28,350 | 2,607,031 | 0 | 0 | 000660.KS |
2016-06-14T00:00:00 | 28,150 | 29,300 | 28,150 | 29,050 | 3,490,535 | 0 | 0 | 000660.KS |
2016-06-15T00:00:00 | 29,350 | 30,150 | 29,300 | 29,950 | 5,751,526 | 0 | 0 | 000660.KS |
2016-06-16T00:00:00 | 30,250 | 30,400 | 29,350 | 29,650 | 3,687,253 | 0 | 0 | 000660.KS |
2016-06-17T00:00:00 | 30,000 | 30,000 | 28,750 | 29,000 | 2,891,783 | 0 | 0 | 000660.KS |
2016-06-20T00:00:00 | 29,800 | 30,050 | 29,050 | 30,050 | 4,501,015 | 0 | 0 | 000660.KS |
2016-06-21T00:00:00 | 30,050 | 30,150 | 29,550 | 29,800 | 2,376,833 | 0 | 0 | 000660.KS |
2016-06-22T00:00:00 | 30,200 | 30,950 | 30,000 | 30,950 | 5,122,638 | 0 | 0 | 000660.KS |
2016-06-23T00:00:00 | 30,900 | 31,800 | 30,850 | 31,750 | 7,147,499 | 0 | 0 | 000660.KS |
2016-06-24T00:00:00 | 32,800 | 33,100 | 30,450 | 31,800 | 16,852,175 | 0 | 0 | 000660.KS |
2016-06-27T00:00:00 | 31,350 | 32,050 | 31,050 | 32,050 | 6,146,337 | 0 | 0 | 000660.KS |
2016-06-28T00:00:00 | 31,150 | 31,600 | 30,650 | 31,150 | 5,072,467 | 0 | 0 | 000660.KS |
2016-06-29T00:00:00 | 31,800 | 32,200 | 31,700 | 31,800 | 3,801,424 | 0 | 0 | 000660.KS |
2016-06-30T00:00:00 | 32,000 | 32,550 | 31,700 | 32,400 | 4,571,310 | 0 | 0 | 000660.KS |
2016-07-01T00:00:00 | 31,800 | 32,700 | 31,600 | 32,150 | 5,289,586 | 0 | 0 | 000660.KS |
2016-07-04T00:00:00 | 32,250 | 32,900 | 32,050 | 32,750 | 3,192,033 | 0 | 0 | 000660.KS |
2016-07-05T00:00:00 | 32,650 | 32,650 | 31,850 | 31,850 | 2,577,231 | 0 | 0 | 000660.KS |
2016-07-06T00:00:00 | 31,100 | 31,350 | 30,300 | 30,600 | 6,314,347 | 0 | 0 | 000660.KS |
2016-07-07T00:00:00 | 30,750 | 31,350 | 30,600 | 30,650 | 2,715,183 | 0 | 0 | 000660.KS |
2016-07-08T00:00:00 | 30,700 | 31,250 | 30,550 | 31,050 | 2,424,460 | 0 | 0 | 000660.KS |
2016-07-11T00:00:00 | 31,750 | 32,300 | 31,650 | 32,000 | 3,938,161 | 0 | 0 | 000660.KS |
2016-07-12T00:00:00 | 32,250 | 32,300 | 31,550 | 32,000 | 2,523,664 | 0 | 0 | 000660.KS |
2016-07-13T00:00:00 | 32,700 | 32,950 | 32,450 | 32,650 | 3,779,418 | 0 | 0 | 000660.KS |
2016-07-14T00:00:00 | 32,500 | 33,300 | 32,450 | 33,050 | 3,145,494 | 0 | 0 | 000660.KS |
2016-07-15T00:00:00 | 33,300 | 33,500 | 32,650 | 32,700 | 2,580,255 | 0 | 0 | 000660.KS |
2016-07-18T00:00:00 | 32,900 | 33,100 | 32,500 | 32,750 | 1,515,167 | 0 | 0 | 000660.KS |
2016-07-19T00:00:00 | 32,900 | 33,000 | 31,950 | 32,450 | 2,340,759 | 0 | 0 | 000660.KS |
2016-07-20T00:00:00 | 32,300 | 32,400 | 31,850 | 32,100 | 1,775,583 | 0 | 0 | 000660.KS |
2016-07-21T00:00:00 | 32,400 | 32,800 | 32,100 | 32,150 | 1,879,147 | 0 | 0 | 000660.KS |
2016-07-22T00:00:00 | 32,150 | 32,150 | 31,200 | 32,000 | 2,442,893 | 0 | 0 | 000660.KS |
2016-07-25T00:00:00 | 32,300 | 32,650 | 32,150 | 32,500 | 2,147,590 | 0 | 0 | 000660.KS |
2016-07-26T00:00:00 | 32,400 | 32,400 | 31,100 | 32,050 | 5,028,045 | 0 | 0 | 000660.KS |
2016-07-27T00:00:00 | 32,600 | 33,450 | 32,550 | 33,450 | 4,762,165 | 0 | 0 | 000660.KS |
2016-07-28T00:00:00 | 33,150 | 33,550 | 33,000 | 33,550 | 3,586,965 | 0 | 0 | 000660.KS |
2016-07-29T00:00:00 | 33,550 | 34,400 | 33,450 | 34,400 | 4,660,512 | 0 | 0 | 000660.KS |
2016-08-01T00:00:00 | 34,700 | 35,300 | 34,600 | 34,850 | 3,274,413 | 0 | 0 | 000660.KS |
2016-08-02T00:00:00 | 34,600 | 34,700 | 33,650 | 33,750 | 2,123,735 | 0 | 0 | 000660.KS |
2016-08-03T00:00:00 | 33,300 | 34,400 | 33,000 | 33,550 | 2,698,841 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.