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 |
|---|---|---|---|---|---|---|---|---|
2016-12-29T00:00:00 | 45,150 | 45,200 | 44,600 | 44,700 | 1,808,856 | 0 | 0 | 000660.KS |
2017-01-02T00:00:00 | 44,750 | 46,000 | 44,600 | 45,800 | 1,547,681 | 0 | 0 | 000660.KS |
2017-01-03T00:00:00 | 46,200 | 47,300 | 46,200 | 47,250 | 2,655,477 | 0 | 0 | 000660.KS |
2017-01-04T00:00:00 | 47,000 | 47,150 | 46,200 | 46,500 | 2,722,599 | 0 | 0 | 000660.KS |
2017-01-05T00:00:00 | 47,000 | 47,500 | 46,850 | 46,950 | 2,377,163 | 0 | 0 | 000660.KS |
2017-01-06T00:00:00 | 47,700 | 48,450 | 47,600 | 48,000 | 3,166,843 | 0 | 0 | 000660.KS |
2017-01-09T00:00:00 | 48,500 | 49,750 | 48,200 | 49,550 | 3,871,999 | 0 | 0 | 000660.KS |
2017-01-10T00:00:00 | 49,850 | 50,200 | 49,200 | 49,750 | 2,561,968 | 0 | 0 | 000660.KS |
2017-01-11T00:00:00 | 50,000 | 51,900 | 50,000 | 51,600 | 4,360,058 | 0 | 0 | 000660.KS |
2017-01-12T00:00:00 | 51,600 | 51,600 | 50,400 | 50,600 | 5,060,622 | 0 | 0 | 000660.KS |
2017-01-13T00:00:00 | 49,850 | 50,700 | 49,850 | 50,300 | 4,219,771 | 0 | 0 | 000660.KS |
2017-01-16T00:00:00 | 50,100 | 50,300 | 48,800 | 49,300 | 4,974,924 | 0 | 0 | 000660.KS |
2017-01-17T00:00:00 | 49,300 | 50,200 | 49,250 | 49,300 | 2,309,955 | 0 | 0 | 000660.KS |
2017-01-18T00:00:00 | 48,950 | 49,400 | 48,300 | 48,850 | 2,974,091 | 0 | 0 | 000660.KS |
2017-01-19T00:00:00 | 49,550 | 50,100 | 49,100 | 49,600 | 2,332,268 | 0 | 0 | 000660.KS |
2017-01-20T00:00:00 | 49,700 | 50,100 | 49,150 | 49,150 | 1,943,195 | 0 | 0 | 000660.KS |
2017-01-23T00:00:00 | 49,950 | 51,000 | 49,900 | 50,800 | 4,148,659 | 0 | 0 | 000660.KS |
2017-01-24T00:00:00 | 51,300 | 52,000 | 51,100 | 51,600 | 3,449,130 | 0 | 0 | 000660.KS |
2017-01-25T00:00:00 | 52,200 | 52,500 | 51,600 | 51,700 | 2,715,809 | 0 | 0 | 000660.KS |
2017-01-26T00:00:00 | 52,500 | 53,500 | 52,400 | 53,300 | 4,517,114 | 0 | 0 | 000660.KS |
2017-01-31T00:00:00 | 53,300 | 54,500 | 52,700 | 53,700 | 4,118,790 | 0 | 0 | 000660.KS |
2017-02-01T00:00:00 | 54,300 | 54,900 | 53,700 | 54,000 | 2,813,046 | 0 | 0 | 000660.KS |
2017-02-02T00:00:00 | 53,500 | 54,000 | 52,700 | 52,800 | 3,486,140 | 0 | 0 | 000660.KS |
2017-02-03T00:00:00 | 52,500 | 53,700 | 51,800 | 53,700 | 3,718,619 | 0 | 0 | 000660.KS |
2017-02-06T00:00:00 | 54,200 | 54,400 | 53,300 | 53,700 | 1,897,002 | 0 | 0 | 000660.KS |
2017-02-07T00:00:00 | 53,800 | 54,500 | 53,100 | 53,300 | 2,405,891 | 0 | 0 | 000660.KS |
2017-02-08T00:00:00 | 53,700 | 54,600 | 52,400 | 54,600 | 3,552,260 | 0 | 0 | 000660.KS |
2017-02-09T00:00:00 | 53,100 | 53,700 | 52,500 | 52,700 | 6,547,266 | 0 | 0 | 000660.KS |
2017-02-10T00:00:00 | 52,000 | 52,200 | 50,000 | 50,000 | 9,120,878 | 0 | 0 | 000660.KS |
2017-02-13T00:00:00 | 49,550 | 51,000 | 49,500 | 50,700 | 4,124,290 | 0 | 0 | 000660.KS |
2017-02-14T00:00:00 | 51,100 | 51,600 | 48,100 | 48,450 | 8,593,878 | 0 | 0 | 000660.KS |
2017-02-15T00:00:00 | 48,300 | 48,700 | 47,550 | 47,900 | 8,725,221 | 0 | 0 | 000660.KS |
2017-02-16T00:00:00 | 48,350 | 49,600 | 48,200 | 49,600 | 4,840,918 | 0 | 0 | 000660.KS |
2017-02-17T00:00:00 | 50,400 | 51,100 | 50,200 | 50,400 | 4,927,937 | 0 | 0 | 000660.KS |
2017-02-20T00:00:00 | 50,900 | 51,000 | 49,600 | 49,900 | 2,265,276 | 0 | 0 | 000660.KS |
2017-02-21T00:00:00 | 49,950 | 51,000 | 49,350 | 50,900 | 2,227,708 | 0 | 0 | 000660.KS |
2017-02-22T00:00:00 | 51,600 | 51,700 | 50,600 | 50,600 | 2,678,429 | 0 | 0 | 000660.KS |
2017-02-23T00:00:00 | 50,000 | 50,400 | 49,050 | 50,200 | 3,374,139 | 0 | 0 | 000660.KS |
2017-02-24T00:00:00 | 49,850 | 50,000 | 47,400 | 47,500 | 7,707,747 | 0 | 0 | 000660.KS |
2017-02-27T00:00:00 | 46,850 | 47,000 | 45,650 | 46,000 | 7,604,699 | 0 | 0 | 000660.KS |
2017-02-28T00:00:00 | 46,600 | 47,600 | 46,200 | 46,700 | 5,588,155 | 0 | 0 | 000660.KS |
2017-03-02T00:00:00 | 46,850 | 47,850 | 46,800 | 47,700 | 7,093,071 | 0 | 0 | 000660.KS |
2017-03-03T00:00:00 | 47,650 | 48,250 | 46,700 | 47,100 | 3,937,032 | 0 | 0 | 000660.KS |
2017-03-06T00:00:00 | 47,600 | 49,400 | 47,550 | 49,350 | 5,045,970 | 0 | 0 | 000660.KS |
2017-03-07T00:00:00 | 49,100 | 49,300 | 48,050 | 48,800 | 3,439,908 | 0 | 0 | 000660.KS |
2017-03-08T00:00:00 | 48,800 | 49,300 | 47,900 | 48,000 | 3,728,263 | 0 | 0 | 000660.KS |
2017-03-09T00:00:00 | 48,200 | 48,850 | 48,000 | 48,000 | 2,957,372 | 0 | 0 | 000660.KS |
2017-03-10T00:00:00 | 48,100 | 49,550 | 47,500 | 49,200 | 3,849,912 | 0 | 0 | 000660.KS |
2017-03-13T00:00:00 | 49,550 | 51,100 | 49,300 | 51,000 | 4,948,062 | 0 | 0 | 000660.KS |
2017-03-14T00:00:00 | 51,800 | 51,900 | 50,300 | 50,300 | 4,024,138 | 0 | 0 | 000660.KS |
2017-03-15T00:00:00 | 49,350 | 49,500 | 48,550 | 48,800 | 4,688,787 | 0 | 0 | 000660.KS |
2017-03-16T00:00:00 | 49,350 | 49,650 | 48,500 | 49,150 | 3,458,839 | 0 | 0 | 000660.KS |
2017-03-17T00:00:00 | 48,400 | 48,400 | 46,600 | 46,750 | 8,098,258 | 0 | 0 | 000660.KS |
2017-03-20T00:00:00 | 46,950 | 47,650 | 46,550 | 47,600 | 3,929,405 | 0 | 0 | 000660.KS |
2017-03-21T00:00:00 | 47,900 | 48,250 | 47,000 | 47,550 | 3,720,816 | 0 | 0 | 000660.KS |
2017-03-22T00:00:00 | 47,000 | 48,800 | 47,000 | 48,650 | 4,157,526 | 0 | 0 | 000660.KS |
2017-03-23T00:00:00 | 48,950 | 49,300 | 48,150 | 48,450 | 2,473,925 | 0 | 0 | 000660.KS |
2017-03-24T00:00:00 | 50,000 | 50,200 | 49,300 | 49,500 | 5,174,622 | 0 | 0 | 000660.KS |
2017-03-27T00:00:00 | 50,000 | 51,100 | 49,950 | 50,700 | 5,607,032 | 0 | 0 | 000660.KS |
2017-03-28T00:00:00 | 51,200 | 51,300 | 50,000 | 50,800 | 2,862,493 | 0 | 0 | 000660.KS |
2017-03-29T00:00:00 | 51,000 | 52,200 | 50,800 | 51,300 | 4,154,277 | 0 | 0 | 000660.KS |
2017-03-30T00:00:00 | 51,100 | 51,500 | 50,200 | 50,900 | 2,204,243 | 0 | 0 | 000660.KS |
2017-03-31T00:00:00 | 50,800 | 50,800 | 49,900 | 50,500 | 2,682,196 | 0 | 0 | 000660.KS |
2017-04-03T00:00:00 | 50,800 | 51,900 | 50,700 | 51,800 | 2,361,892 | 0 | 0 | 000660.KS |
2017-04-04T00:00:00 | 52,100 | 52,200 | 50,800 | 51,000 | 2,192,884 | 0 | 0 | 000660.KS |
2017-04-05T00:00:00 | 50,600 | 51,000 | 49,950 | 50,300 | 2,758,658 | 0 | 0 | 000660.KS |
2017-04-06T00:00:00 | 50,300 | 50,500 | 49,100 | 49,400 | 2,991,825 | 0 | 0 | 000660.KS |
2017-04-07T00:00:00 | 49,450 | 49,800 | 48,700 | 49,800 | 2,645,476 | 0 | 0 | 000660.KS |
2017-04-10T00:00:00 | 49,700 | 49,750 | 48,950 | 49,000 | 1,824,895 | 0 | 0 | 000660.KS |
2017-04-11T00:00:00 | 48,550 | 49,350 | 48,400 | 48,850 | 2,384,127 | 0 | 0 | 000660.KS |
2017-04-12T00:00:00 | 48,800 | 49,200 | 48,550 | 49,000 | 1,694,663 | 0 | 0 | 000660.KS |
2017-04-13T00:00:00 | 49,100 | 50,200 | 48,650 | 49,750 | 2,367,158 | 0 | 0 | 000660.KS |
2017-04-14T00:00:00 | 49,750 | 50,700 | 49,450 | 49,800 | 2,845,128 | 0 | 0 | 000660.KS |
2017-04-17T00:00:00 | 50,200 | 50,300 | 49,100 | 49,200 | 2,002,100 | 0 | 0 | 000660.KS |
2017-04-18T00:00:00 | 49,600 | 50,400 | 49,300 | 50,200 | 1,899,560 | 0 | 0 | 000660.KS |
2017-04-19T00:00:00 | 50,300 | 50,400 | 49,850 | 49,850 | 1,587,172 | 0 | 0 | 000660.KS |
2017-04-20T00:00:00 | 49,750 | 51,700 | 49,700 | 51,400 | 3,573,280 | 0 | 0 | 000660.KS |
2017-04-21T00:00:00 | 51,800 | 52,500 | 51,300 | 52,000 | 3,834,454 | 0 | 0 | 000660.KS |
2017-04-24T00:00:00 | 52,700 | 53,200 | 52,100 | 52,400 | 3,158,545 | 0 | 0 | 000660.KS |
2017-04-25T00:00:00 | 52,800 | 52,800 | 51,300 | 52,400 | 5,312,931 | 0 | 0 | 000660.KS |
2017-04-26T00:00:00 | 53,100 | 54,200 | 53,000 | 53,700 | 5,609,007 | 0 | 0 | 000660.KS |
2017-04-27T00:00:00 | 53,800 | 53,900 | 52,700 | 53,600 | 2,743,963 | 0 | 0 | 000660.KS |
2017-04-28T00:00:00 | 53,600 | 54,700 | 53,400 | 54,000 | 3,573,387 | 0 | 0 | 000660.KS |
2017-05-02T00:00:00 | 55,300 | 55,900 | 54,800 | 55,400 | 4,347,745 | 0 | 0 | 000660.KS |
2017-05-04T00:00:00 | 55,900 | 55,900 | 55,000 | 55,900 | 2,780,438 | 0 | 0 | 000660.KS |
2017-05-08T00:00:00 | 56,000 | 57,000 | 55,700 | 56,900 | 3,818,771 | 0 | 0 | 000660.KS |
2017-05-10T00:00:00 | 57,400 | 58,100 | 55,200 | 55,600 | 4,766,870 | 0 | 0 | 000660.KS |
2017-05-11T00:00:00 | 56,000 | 56,400 | 54,800 | 56,400 | 3,509,393 | 0 | 0 | 000660.KS |
2017-05-12T00:00:00 | 56,400 | 56,400 | 55,100 | 55,300 | 2,303,244 | 0 | 0 | 000660.KS |
2017-05-15T00:00:00 | 55,300 | 56,100 | 55,300 | 55,600 | 1,542,366 | 0 | 0 | 000660.KS |
2017-05-16T00:00:00 | 56,200 | 56,800 | 55,200 | 55,300 | 2,546,047 | 0 | 0 | 000660.KS |
2017-05-17T00:00:00 | 55,400 | 55,700 | 54,400 | 54,700 | 2,485,465 | 0 | 0 | 000660.KS |
2017-05-18T00:00:00 | 53,600 | 55,700 | 53,400 | 55,700 | 3,494,997 | 0 | 0 | 000660.KS |
2017-05-19T00:00:00 | 55,100 | 55,600 | 54,200 | 54,200 | 2,860,160 | 0 | 0 | 000660.KS |
2017-05-22T00:00:00 | 54,900 | 56,000 | 54,800 | 56,000 | 2,544,180 | 0 | 0 | 000660.KS |
2017-05-23T00:00:00 | 56,400 | 56,500 | 55,000 | 55,100 | 2,410,542 | 0 | 0 | 000660.KS |
2017-05-24T00:00:00 | 55,700 | 56,500 | 55,600 | 55,800 | 2,324,952 | 0 | 0 | 000660.KS |
2017-05-25T00:00:00 | 56,400 | 56,400 | 55,400 | 55,800 | 1,996,135 | 0 | 0 | 000660.KS |
2017-05-26T00:00:00 | 56,000 | 57,100 | 56,000 | 57,100 | 3,145,737 | 0 | 0 | 000660.KS |
2017-05-29T00:00:00 | 57,700 | 58,800 | 57,100 | 57,900 | 3,294,700 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.