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 |
|---|---|---|---|---|---|---|---|---|
2017-10-30T00:00:00 | 79,600 | 81,300 | 79,100 | 79,800 | 5,883,529 | 0 | 0 | 000660.KS |
2017-10-31T00:00:00 | 80,000 | 82,700 | 79,200 | 82,200 | 6,620,890 | 0 | 0 | 000660.KS |
2017-11-01T00:00:00 | 86,000 | 86,000 | 84,000 | 85,300 | 7,067,296 | 0 | 0 | 000660.KS |
2017-11-02T00:00:00 | 85,000 | 85,100 | 83,200 | 83,400 | 4,464,960 | 0 | 0 | 000660.KS |
2017-11-03T00:00:00 | 83,400 | 84,500 | 81,900 | 84,400 | 4,050,123 | 0 | 0 | 000660.KS |
2017-11-06T00:00:00 | 83,600 | 84,100 | 83,000 | 83,500 | 3,131,468 | 0 | 0 | 000660.KS |
2017-11-07T00:00:00 | 82,800 | 83,300 | 82,200 | 82,400 | 2,993,945 | 0 | 0 | 000660.KS |
2017-11-08T00:00:00 | 82,100 | 84,400 | 81,800 | 83,200 | 3,396,387 | 0 | 0 | 000660.KS |
2017-11-09T00:00:00 | 83,200 | 83,500 | 81,600 | 82,400 | 3,748,489 | 0 | 0 | 000660.KS |
2017-11-10T00:00:00 | 81,300 | 82,800 | 81,000 | 82,000 | 2,357,772 | 0 | 0 | 000660.KS |
2017-11-13T00:00:00 | 82,000 | 83,100 | 81,800 | 82,300 | 2,955,651 | 0 | 0 | 000660.KS |
2017-11-14T00:00:00 | 83,000 | 84,500 | 82,900 | 83,400 | 3,399,976 | 0 | 0 | 000660.KS |
2017-11-15T00:00:00 | 83,800 | 84,200 | 81,900 | 82,000 | 3,207,872 | 0 | 0 | 000660.KS |
2017-11-16T00:00:00 | 82,300 | 82,800 | 81,200 | 82,500 | 3,053,355 | 0 | 0 | 000660.KS |
2017-11-17T00:00:00 | 83,300 | 84,800 | 83,000 | 83,000 | 4,339,090 | 0 | 0 | 000660.KS |
2017-11-20T00:00:00 | 83,300 | 83,300 | 81,800 | 82,100 | 2,988,991 | 0 | 0 | 000660.KS |
2017-11-21T00:00:00 | 83,200 | 85,000 | 82,800 | 85,000 | 5,540,888 | 0 | 0 | 000660.KS |
2017-11-22T00:00:00 | 86,500 | 87,700 | 86,100 | 86,800 | 4,592,670 | 0 | 0 | 000660.KS |
2017-11-23T00:00:00 | 86,200 | 86,300 | 84,500 | 84,700 | 2,840,382 | 0 | 0 | 000660.KS |
2017-11-24T00:00:00 | 84,500 | 85,400 | 83,900 | 85,100 | 2,073,899 | 0 | 0 | 000660.KS |
2017-11-27T00:00:00 | 86,000 | 86,700 | 82,000 | 83,100 | 7,105,679 | 0 | 0 | 000660.KS |
2017-11-28T00:00:00 | 82,900 | 83,600 | 81,200 | 82,600 | 4,083,144 | 0 | 0 | 000660.KS |
2017-11-29T00:00:00 | 82,900 | 83,000 | 82,100 | 82,400 | 2,418,748 | 0 | 0 | 000660.KS |
2017-11-30T00:00:00 | 77,000 | 79,600 | 76,800 | 76,800 | 11,213,748 | 0 | 0 | 000660.KS |
2017-12-01T00:00:00 | 77,200 | 78,800 | 77,100 | 77,400 | 4,340,592 | 0 | 0 | 000660.KS |
2017-12-04T00:00:00 | 77,600 | 79,200 | 76,800 | 79,100 | 4,115,752 | 0 | 0 | 000660.KS |
2017-12-05T00:00:00 | 77,600 | 79,300 | 77,100 | 77,900 | 3,736,568 | 0 | 0 | 000660.KS |
2017-12-06T00:00:00 | 78,700 | 79,500 | 77,200 | 77,500 | 3,934,238 | 0 | 0 | 000660.KS |
2017-12-07T00:00:00 | 78,300 | 78,300 | 75,600 | 76,000 | 5,166,136 | 0 | 0 | 000660.KS |
2017-12-08T00:00:00 | 77,500 | 78,900 | 76,900 | 78,700 | 3,660,716 | 0 | 0 | 000660.KS |
2017-12-11T00:00:00 | 79,000 | 79,500 | 78,000 | 78,700 | 2,493,176 | 0 | 0 | 000660.KS |
2017-12-12T00:00:00 | 79,000 | 79,000 | 77,100 | 77,800 | 3,746,347 | 0 | 0 | 000660.KS |
2017-12-13T00:00:00 | 77,400 | 77,500 | 76,200 | 76,800 | 3,485,920 | 0 | 0 | 000660.KS |
2017-12-14T00:00:00 | 77,200 | 77,600 | 76,000 | 76,000 | 5,552,560 | 0 | 0 | 000660.KS |
2017-12-15T00:00:00 | 77,100 | 77,400 | 75,600 | 75,700 | 3,374,982 | 0 | 0 | 000660.KS |
2017-12-18T00:00:00 | 76,200 | 77,300 | 75,900 | 77,200 | 3,237,589 | 0 | 0 | 000660.KS |
2017-12-19T00:00:00 | 78,400 | 80,800 | 78,200 | 80,200 | 6,782,210 | 0 | 0 | 000660.KS |
2017-12-21T00:00:00 | 80,200 | 80,600 | 76,900 | 77,000 | 4,831,110 | 0 | 0 | 000660.KS |
2017-12-22T00:00:00 | 76,400 | 77,400 | 76,300 | 76,700 | 3,382,954 | 0 | 0 | 000660.KS |
2017-12-26T00:00:00 | 76,600 | 76,900 | 74,000 | 74,000 | 6,253,943 | 0 | 0 | 000660.KS |
2017-12-27T00:00:00 | 75,400 | 76,400 | 74,400 | 75,100 | 4,291,492 | 1,000 | 0 | 000660.KS |
2017-12-28T00:00:00 | 75,400 | 76,700 | 75,200 | 76,500 | 2,825,939 | 0 | 0 | 000660.KS |
2018-01-02T00:00:00 | 77,300 | 77,300 | 76,200 | 76,600 | 2,014,838 | 0 | 0 | 000660.KS |
2018-01-03T00:00:00 | 78,100 | 78,800 | 77,300 | 77,700 | 3,097,644 | 0 | 0 | 000660.KS |
2018-01-04T00:00:00 | 78,700 | 79,700 | 77,100 | 77,100 | 3,729,328 | 0 | 0 | 000660.KS |
2018-01-05T00:00:00 | 78,400 | 79,400 | 78,300 | 79,300 | 3,395,065 | 0 | 0 | 000660.KS |
2018-01-08T00:00:00 | 79,500 | 80,000 | 77,400 | 78,200 | 2,960,495 | 0 | 0 | 000660.KS |
2018-01-09T00:00:00 | 78,300 | 78,900 | 76,300 | 76,900 | 3,343,874 | 0 | 0 | 000660.KS |
2018-01-10T00:00:00 | 76,700 | 76,700 | 72,500 | 72,900 | 9,123,901 | 0 | 0 | 000660.KS |
2018-01-11T00:00:00 | 73,200 | 73,800 | 72,000 | 72,600 | 3,777,867 | 0 | 0 | 000660.KS |
2018-01-12T00:00:00 | 73,300 | 74,500 | 72,000 | 74,400 | 5,659,087 | 0 | 0 | 000660.KS |
2018-01-15T00:00:00 | 73,700 | 74,100 | 72,500 | 72,700 | 3,541,267 | 0 | 0 | 000660.KS |
2018-01-16T00:00:00 | 72,700 | 74,700 | 72,700 | 74,400 | 4,383,229 | 0 | 0 | 000660.KS |
2018-01-17T00:00:00 | 74,400 | 75,000 | 73,700 | 74,100 | 3,256,624 | 0 | 0 | 000660.KS |
2018-01-18T00:00:00 | 75,800 | 76,800 | 74,600 | 75,200 | 6,199,800 | 0 | 0 | 000660.KS |
2018-01-19T00:00:00 | 75,300 | 75,800 | 73,000 | 73,300 | 3,898,397 | 0 | 0 | 000660.KS |
2018-01-22T00:00:00 | 72,800 | 72,800 | 70,700 | 71,100 | 5,610,463 | 0 | 0 | 000660.KS |
2018-01-23T00:00:00 | 71,800 | 72,200 | 70,900 | 71,300 | 4,671,451 | 0 | 0 | 000660.KS |
2018-01-24T00:00:00 | 71,600 | 73,200 | 71,500 | 72,400 | 3,802,939 | 0 | 0 | 000660.KS |
2018-01-25T00:00:00 | 73,400 | 76,200 | 72,300 | 75,800 | 8,758,929 | 0 | 0 | 000660.KS |
2018-01-26T00:00:00 | 76,400 | 76,400 | 74,200 | 75,500 | 4,296,170 | 0 | 0 | 000660.KS |
2018-01-29T00:00:00 | 76,500 | 77,000 | 75,000 | 75,300 | 3,618,328 | 0 | 0 | 000660.KS |
2018-01-30T00:00:00 | 74,300 | 74,600 | 73,100 | 73,100 | 5,443,314 | 0 | 0 | 000660.KS |
2018-01-31T00:00:00 | 72,200 | 74,500 | 72,200 | 73,500 | 5,800,892 | 0 | 0 | 000660.KS |
2018-02-01T00:00:00 | 74,900 | 75,200 | 74,000 | 74,400 | 2,987,816 | 0 | 0 | 000660.KS |
2018-02-02T00:00:00 | 74,500 | 74,600 | 71,800 | 72,200 | 4,343,077 | 0 | 0 | 000660.KS |
2018-02-05T00:00:00 | 70,200 | 70,900 | 69,800 | 70,200 | 4,058,439 | 0 | 0 | 000660.KS |
2018-02-06T00:00:00 | 69,100 | 71,300 | 68,200 | 70,200 | 5,679,965 | 0 | 0 | 000660.KS |
2018-02-07T00:00:00 | 73,700 | 73,800 | 70,800 | 71,100 | 6,007,913 | 0 | 0 | 000660.KS |
2018-02-08T00:00:00 | 71,900 | 74,200 | 71,600 | 73,900 | 5,586,858 | 0 | 0 | 000660.KS |
2018-02-09T00:00:00 | 72,100 | 74,200 | 72,000 | 73,400 | 5,118,112 | 0 | 0 | 000660.KS |
2018-02-12T00:00:00 | 73,700 | 74,700 | 73,400 | 74,500 | 3,317,876 | 0 | 0 | 000660.KS |
2018-02-13T00:00:00 | 75,900 | 77,800 | 75,800 | 77,700 | 7,814,367 | 0 | 0 | 000660.KS |
2018-02-14T00:00:00 | 78,400 | 79,500 | 77,000 | 77,600 | 3,943,628 | 0 | 0 | 000660.KS |
2018-02-19T00:00:00 | 78,900 | 79,000 | 76,100 | 76,500 | 3,350,577 | 0 | 0 | 000660.KS |
2018-02-20T00:00:00 | 76,400 | 76,500 | 75,200 | 75,500 | 2,507,719 | 0 | 0 | 000660.KS |
2018-02-21T00:00:00 | 75,800 | 77,200 | 75,800 | 76,900 | 2,653,870 | 0 | 0 | 000660.KS |
2018-02-22T00:00:00 | 76,100 | 77,400 | 75,700 | 75,900 | 1,879,461 | 0 | 0 | 000660.KS |
2018-02-23T00:00:00 | 76,100 | 77,600 | 76,000 | 77,300 | 2,404,473 | 0 | 0 | 000660.KS |
2018-02-26T00:00:00 | 78,300 | 78,500 | 77,200 | 77,500 | 2,327,486 | 0 | 0 | 000660.KS |
2018-02-27T00:00:00 | 78,700 | 79,200 | 78,400 | 78,700 | 3,395,415 | 0 | 0 | 000660.KS |
2018-02-28T00:00:00 | 78,600 | 79,200 | 76,600 | 76,800 | 3,102,987 | 0 | 0 | 000660.KS |
2018-03-02T00:00:00 | 76,300 | 77,800 | 75,900 | 77,400 | 2,673,152 | 0 | 0 | 000660.KS |
2018-03-05T00:00:00 | 77,500 | 78,900 | 77,100 | 78,300 | 3,415,061 | 0 | 0 | 000660.KS |
2018-03-06T00:00:00 | 80,100 | 82,500 | 80,000 | 82,400 | 7,588,369 | 0 | 0 | 000660.KS |
2018-03-07T00:00:00 | 83,600 | 83,900 | 82,400 | 82,700 | 4,992,841 | 0 | 0 | 000660.KS |
2018-03-08T00:00:00 | 83,900 | 84,300 | 81,800 | 83,500 | 4,440,076 | 0 | 0 | 000660.KS |
2018-03-09T00:00:00 | 84,400 | 85,900 | 83,100 | 83,300 | 5,159,197 | 0 | 0 | 000660.KS |
2018-03-12T00:00:00 | 84,900 | 85,600 | 84,300 | 84,900 | 2,744,795 | 0 | 0 | 000660.KS |
2018-03-13T00:00:00 | 88,000 | 90,000 | 87,600 | 90,000 | 8,775,741 | 0 | 0 | 000660.KS |
2018-03-14T00:00:00 | 89,300 | 90,900 | 89,200 | 90,700 | 5,939,290 | 0 | 0 | 000660.KS |
2018-03-15T00:00:00 | 90,300 | 90,500 | 88,600 | 89,600 | 4,106,667 | 0 | 0 | 000660.KS |
2018-03-16T00:00:00 | 88,500 | 89,900 | 87,200 | 89,800 | 5,006,430 | 0 | 0 | 000660.KS |
2018-03-19T00:00:00 | 90,200 | 91,500 | 89,500 | 89,900 | 3,743,718 | 0 | 0 | 000660.KS |
2018-03-20T00:00:00 | 88,900 | 89,700 | 88,000 | 89,600 | 3,083,666 | 0 | 0 | 000660.KS |
2018-03-21T00:00:00 | 89,600 | 90,300 | 88,000 | 88,400 | 2,942,484 | 0 | 0 | 000660.KS |
2018-03-22T00:00:00 | 88,800 | 89,300 | 88,000 | 88,600 | 2,698,169 | 0 | 0 | 000660.KS |
2018-03-23T00:00:00 | 85,100 | 86,400 | 82,800 | 83,100 | 7,310,739 | 0 | 0 | 000660.KS |
2018-03-26T00:00:00 | 82,300 | 84,000 | 81,000 | 84,000 | 6,121,334 | 0 | 0 | 000660.KS |
2018-03-27T00:00:00 | 84,700 | 84,800 | 80,100 | 81,400 | 7,184,488 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.