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 |
|---|---|---|---|---|---|---|---|---|
2017-05-30T00:00:00 | 58,200 | 58,400 | 56,600 | 57,400 | 2,368,225 | 0 | 0 | 000660.KS |
2017-05-31T00:00:00 | 57,400 | 57,900 | 56,500 | 57,000 | 3,314,659 | 0 | 0 | 000660.KS |
2017-06-01T00:00:00 | 56,700 | 56,900 | 56,100 | 56,400 | 2,006,611 | 0 | 0 | 000660.KS |
2017-06-02T00:00:00 | 56,900 | 57,500 | 56,400 | 57,100 | 2,481,215 | 0 | 0 | 000660.KS |
2017-06-05T00:00:00 | 57,200 | 57,200 | 55,900 | 56,100 | 2,525,078 | 0 | 0 | 000660.KS |
2017-06-07T00:00:00 | 55,900 | 56,900 | 55,400 | 56,500 | 3,040,030 | 0 | 0 | 000660.KS |
2017-06-08T00:00:00 | 56,500 | 57,000 | 56,200 | 56,700 | 3,941,766 | 0 | 0 | 000660.KS |
2017-06-09T00:00:00 | 56,700 | 58,400 | 56,500 | 58,300 | 4,799,560 | 0 | 0 | 000660.KS |
2017-06-12T00:00:00 | 57,200 | 57,900 | 56,800 | 57,500 | 2,650,404 | 0 | 0 | 000660.KS |
2017-06-13T00:00:00 | 57,700 | 58,900 | 56,900 | 58,800 | 3,431,811 | 0 | 0 | 000660.KS |
2017-06-14T00:00:00 | 59,200 | 60,000 | 58,800 | 59,300 | 4,441,904 | 0 | 0 | 000660.KS |
2017-06-15T00:00:00 | 59,300 | 61,000 | 59,300 | 60,600 | 4,549,233 | 0 | 0 | 000660.KS |
2017-06-16T00:00:00 | 61,100 | 61,600 | 59,900 | 60,500 | 3,932,203 | 0 | 0 | 000660.KS |
2017-06-19T00:00:00 | 61,300 | 63,200 | 61,300 | 62,800 | 5,315,543 | 0 | 0 | 000660.KS |
2017-06-20T00:00:00 | 64,700 | 65,400 | 63,700 | 64,000 | 6,519,471 | 0 | 0 | 000660.KS |
2017-06-21T00:00:00 | 63,300 | 66,300 | 62,900 | 64,800 | 5,650,669 | 0 | 0 | 000660.KS |
2017-06-22T00:00:00 | 66,500 | 66,500 | 64,500 | 65,000 | 4,977,159 | 0 | 0 | 000660.KS |
2017-06-23T00:00:00 | 64,500 | 65,400 | 63,500 | 65,000 | 3,189,590 | 0 | 0 | 000660.KS |
2017-06-26T00:00:00 | 65,000 | 67,500 | 65,000 | 67,500 | 3,516,630 | 0 | 0 | 000660.KS |
2017-06-27T00:00:00 | 68,200 | 69,600 | 67,000 | 69,200 | 4,951,341 | 0 | 0 | 000660.KS |
2017-06-28T00:00:00 | 68,100 | 69,200 | 66,800 | 67,200 | 5,520,578 | 0 | 0 | 000660.KS |
2017-06-29T00:00:00 | 67,900 | 68,800 | 67,100 | 68,500 | 3,702,501 | 0 | 0 | 000660.KS |
2017-06-30T00:00:00 | 67,400 | 67,800 | 67,000 | 67,400 | 3,180,822 | 0 | 0 | 000660.KS |
2017-07-03T00:00:00 | 66,500 | 66,900 | 65,500 | 66,300 | 3,763,473 | 0 | 0 | 000660.KS |
2017-07-04T00:00:00 | 65,900 | 67,100 | 65,300 | 65,800 | 2,895,782 | 0 | 0 | 000660.KS |
2017-07-05T00:00:00 | 65,600 | 68,200 | 65,300 | 68,000 | 4,557,456 | 0 | 0 | 000660.KS |
2017-07-06T00:00:00 | 69,000 | 69,400 | 67,500 | 68,100 | 4,048,922 | 0 | 0 | 000660.KS |
2017-07-07T00:00:00 | 67,600 | 68,400 | 66,100 | 66,600 | 3,242,213 | 0 | 0 | 000660.KS |
2017-07-10T00:00:00 | 67,000 | 67,500 | 65,700 | 67,300 | 2,667,048 | 0 | 0 | 000660.KS |
2017-07-11T00:00:00 | 67,400 | 69,000 | 66,900 | 69,000 | 3,187,332 | 0 | 0 | 000660.KS |
2017-07-12T00:00:00 | 68,700 | 69,500 | 68,400 | 68,900 | 3,462,150 | 0 | 0 | 000660.KS |
2017-07-13T00:00:00 | 69,500 | 71,900 | 69,200 | 70,600 | 5,432,312 | 0 | 0 | 000660.KS |
2017-07-14T00:00:00 | 71,400 | 72,200 | 70,700 | 71,100 | 2,931,832 | 0 | 0 | 000660.KS |
2017-07-17T00:00:00 | 71,800 | 71,900 | 70,200 | 71,200 | 2,804,598 | 0 | 0 | 000660.KS |
2017-07-18T00:00:00 | 70,700 | 71,800 | 70,600 | 70,800 | 2,066,194 | 0 | 0 | 000660.KS |
2017-07-19T00:00:00 | 71,200 | 71,200 | 70,000 | 71,000 | 2,009,799 | 0 | 0 | 000660.KS |
2017-07-20T00:00:00 | 71,400 | 71,700 | 70,800 | 71,300 | 1,647,153 | 0 | 0 | 000660.KS |
2017-07-21T00:00:00 | 70,800 | 71,300 | 70,300 | 71,200 | 1,599,111 | 0 | 0 | 000660.KS |
2017-07-24T00:00:00 | 71,300 | 73,000 | 71,000 | 73,000 | 3,598,173 | 0 | 0 | 000660.KS |
2017-07-25T00:00:00 | 72,900 | 73,000 | 70,100 | 70,400 | 6,028,435 | 0 | 0 | 000660.KS |
2017-07-26T00:00:00 | 69,600 | 69,900 | 66,700 | 66,800 | 9,659,618 | 0 | 0 | 000660.KS |
2017-07-27T00:00:00 | 66,800 | 69,500 | 66,800 | 68,400 | 6,177,375 | 0 | 0 | 000660.KS |
2017-07-28T00:00:00 | 67,800 | 67,900 | 64,200 | 64,600 | 8,093,780 | 0 | 0 | 000660.KS |
2017-07-31T00:00:00 | 63,700 | 66,000 | 63,700 | 66,000 | 4,769,724 | 0 | 0 | 000660.KS |
2017-08-01T00:00:00 | 65,300 | 66,500 | 64,700 | 65,500 | 3,744,523 | 0 | 0 | 000660.KS |
2017-08-02T00:00:00 | 67,900 | 68,200 | 66,600 | 68,000 | 4,161,592 | 0 | 0 | 000660.KS |
2017-08-03T00:00:00 | 67,900 | 67,900 | 65,200 | 65,500 | 4,992,104 | 0 | 0 | 000660.KS |
2017-08-04T00:00:00 | 65,100 | 66,100 | 63,200 | 64,000 | 5,938,549 | 0 | 0 | 000660.KS |
2017-08-07T00:00:00 | 64,000 | 65,000 | 63,700 | 64,100 | 3,518,575 | 0 | 0 | 000660.KS |
2017-08-08T00:00:00 | 64,900 | 66,400 | 64,800 | 66,300 | 4,372,768 | 0 | 0 | 000660.KS |
2017-08-09T00:00:00 | 65,400 | 65,400 | 64,000 | 64,200 | 4,037,319 | 0 | 0 | 000660.KS |
2017-08-10T00:00:00 | 63,700 | 64,600 | 63,200 | 64,400 | 4,474,120 | 0 | 0 | 000660.KS |
2017-08-11T00:00:00 | 62,000 | 63,000 | 61,400 | 61,400 | 6,664,578 | 0 | 0 | 000660.KS |
2017-08-14T00:00:00 | 63,000 | 65,100 | 62,300 | 65,100 | 5,239,246 | 0 | 0 | 000660.KS |
2017-08-16T00:00:00 | 67,200 | 67,300 | 65,800 | 66,100 | 4,714,899 | 0 | 0 | 000660.KS |
2017-08-17T00:00:00 | 66,800 | 67,300 | 66,100 | 66,400 | 3,709,768 | 0 | 0 | 000660.KS |
2017-08-18T00:00:00 | 64,900 | 67,300 | 64,800 | 67,000 | 3,130,891 | 0 | 0 | 000660.KS |
2017-08-21T00:00:00 | 67,300 | 67,800 | 66,600 | 67,200 | 2,570,150 | 0 | 0 | 000660.KS |
2017-08-22T00:00:00 | 67,400 | 68,200 | 67,200 | 68,200 | 2,208,365 | 0 | 0 | 000660.KS |
2017-08-23T00:00:00 | 69,000 | 69,000 | 67,600 | 68,000 | 3,072,911 | 0 | 0 | 000660.KS |
2017-08-24T00:00:00 | 68,200 | 68,700 | 67,500 | 68,100 | 2,333,347 | 0 | 0 | 000660.KS |
2017-08-25T00:00:00 | 68,300 | 68,400 | 67,600 | 68,400 | 1,862,764 | 0 | 0 | 000660.KS |
2017-08-28T00:00:00 | 68,000 | 68,100 | 67,100 | 67,900 | 1,843,458 | 0 | 0 | 000660.KS |
2017-08-29T00:00:00 | 67,300 | 67,900 | 66,400 | 67,600 | 2,967,906 | 0 | 0 | 000660.KS |
2017-08-30T00:00:00 | 68,300 | 68,900 | 68,100 | 68,500 | 2,118,742 | 0 | 0 | 000660.KS |
2017-08-31T00:00:00 | 68,900 | 69,300 | 68,200 | 68,600 | 2,054,717 | 0 | 0 | 000660.KS |
2017-09-01T00:00:00 | 69,000 | 69,200 | 67,700 | 68,700 | 2,304,425 | 0 | 0 | 000660.KS |
2017-09-04T00:00:00 | 66,600 | 68,600 | 66,600 | 68,100 | 3,234,465 | 0 | 0 | 000660.KS |
2017-09-05T00:00:00 | 68,600 | 70,100 | 67,900 | 69,900 | 4,026,248 | 0 | 0 | 000660.KS |
2017-09-06T00:00:00 | 69,900 | 71,900 | 69,700 | 71,700 | 4,476,200 | 0 | 0 | 000660.KS |
2017-09-07T00:00:00 | 71,600 | 72,800 | 71,200 | 71,400 | 3,877,849 | 0 | 0 | 000660.KS |
2017-09-08T00:00:00 | 72,000 | 72,800 | 71,500 | 72,600 | 2,868,673 | 0 | 0 | 000660.KS |
2017-09-11T00:00:00 | 73,600 | 74,200 | 73,200 | 73,800 | 3,321,612 | 0 | 0 | 000660.KS |
2017-09-12T00:00:00 | 74,800 | 74,900 | 73,500 | 74,700 | 3,676,865 | 0 | 0 | 000660.KS |
2017-09-13T00:00:00 | 75,000 | 77,400 | 74,300 | 75,700 | 5,682,708 | 0 | 0 | 000660.KS |
2017-09-14T00:00:00 | 76,300 | 76,800 | 75,700 | 76,800 | 3,366,621 | 0 | 0 | 000660.KS |
2017-09-15T00:00:00 | 76,100 | 77,500 | 76,000 | 77,200 | 2,725,277 | 0 | 0 | 000660.KS |
2017-09-18T00:00:00 | 78,200 | 80,000 | 77,700 | 79,700 | 3,638,325 | 0 | 0 | 000660.KS |
2017-09-19T00:00:00 | 80,100 | 80,500 | 78,500 | 79,200 | 3,934,389 | 0 | 0 | 000660.KS |
2017-09-20T00:00:00 | 79,300 | 81,200 | 78,400 | 80,700 | 5,268,665 | 0 | 0 | 000660.KS |
2017-09-21T00:00:00 | 81,100 | 83,400 | 80,400 | 83,100 | 6,961,713 | 0 | 0 | 000660.KS |
2017-09-25T00:00:00 | 83,600 | 86,300 | 83,600 | 86,300 | 4,656,285 | 0 | 0 | 000660.KS |
2017-09-26T00:00:00 | 86,300 | 86,300 | 86,300 | 86,300 | 0 | 0 | 0 | 000660.KS |
2017-09-27T00:00:00 | 83,100 | 83,800 | 81,400 | 82,400 | 5,029,200 | 0 | 0 | 000660.KS |
2017-09-28T00:00:00 | 84,500 | 85,500 | 82,500 | 83,200 | 4,817,018 | 0 | 0 | 000660.KS |
2017-09-29T00:00:00 | 83,300 | 84,300 | 82,200 | 82,900 | 3,579,139 | 0 | 0 | 000660.KS |
2017-10-10T00:00:00 | 86,300 | 90,000 | 85,300 | 88,700 | 7,956,055 | 0 | 0 | 000660.KS |
2017-10-11T00:00:00 | 89,900 | 90,300 | 88,100 | 89,100 | 5,500,820 | 0 | 0 | 000660.KS |
2017-10-12T00:00:00 | 89,200 | 89,900 | 88,100 | 88,500 | 4,313,702 | 0 | 0 | 000660.KS |
2017-10-13T00:00:00 | 88,500 | 88,500 | 85,600 | 86,100 | 6,101,810 | 0 | 0 | 000660.KS |
2017-10-16T00:00:00 | 86,100 | 87,100 | 82,800 | 84,200 | 6,985,619 | 0 | 0 | 000660.KS |
2017-10-17T00:00:00 | 85,700 | 86,600 | 83,500 | 83,500 | 6,802,500 | 0 | 0 | 000660.KS |
2017-10-18T00:00:00 | 83,200 | 83,300 | 80,000 | 80,900 | 9,070,685 | 0 | 0 | 000660.KS |
2017-10-19T00:00:00 | 79,900 | 81,800 | 79,000 | 79,000 | 7,675,978 | 0 | 0 | 000660.KS |
2017-10-20T00:00:00 | 79,800 | 82,400 | 79,600 | 81,200 | 6,911,051 | 0 | 0 | 000660.KS |
2017-10-23T00:00:00 | 82,600 | 84,700 | 82,100 | 84,700 | 5,388,391 | 0 | 0 | 000660.KS |
2017-10-24T00:00:00 | 84,000 | 84,200 | 81,600 | 81,800 | 5,236,092 | 0 | 0 | 000660.KS |
2017-10-25T00:00:00 | 82,100 | 82,600 | 80,300 | 81,700 | 3,914,170 | 0 | 0 | 000660.KS |
2017-10-26T00:00:00 | 80,000 | 82,000 | 78,500 | 78,700 | 7,528,077 | 0 | 0 | 000660.KS |
2017-10-27T00:00:00 | 78,100 | 78,700 | 76,500 | 78,400 | 8,929,263 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.