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 |
|---|---|---|---|---|---|---|---|---|
2018-03-28T00:00:00 | 79,900 | 82,200 | 79,600 | 80,300 | 4,820,673 | 0 | 0 | 000660.KS |
2018-03-29T00:00:00 | 80,800 | 81,300 | 79,600 | 80,300 | 3,618,849 | 0 | 0 | 000660.KS |
2018-03-30T00:00:00 | 81,200 | 83,300 | 81,100 | 81,300 | 3,681,673 | 0 | 0 | 000660.KS |
2018-04-02T00:00:00 | 81,700 | 82,800 | 81,100 | 81,300 | 2,342,407 | 0 | 0 | 000660.KS |
2018-04-03T00:00:00 | 80,300 | 81,800 | 78,700 | 81,800 | 3,553,815 | 0 | 0 | 000660.KS |
2018-04-04T00:00:00 | 82,500 | 83,000 | 80,000 | 80,400 | 2,964,537 | 0 | 0 | 000660.KS |
2018-04-05T00:00:00 | 82,200 | 83,200 | 81,200 | 82,900 | 3,255,356 | 0 | 0 | 000660.KS |
2018-04-06T00:00:00 | 80,000 | 80,600 | 79,300 | 80,300 | 5,693,281 | 0 | 0 | 000660.KS |
2018-04-09T00:00:00 | 80,000 | 81,200 | 79,300 | 80,600 | 3,231,256 | 0 | 0 | 000660.KS |
2018-04-10T00:00:00 | 80,000 | 80,800 | 79,200 | 80,400 | 2,924,054 | 0 | 0 | 000660.KS |
2018-04-11T00:00:00 | 82,400 | 82,400 | 81,000 | 81,200 | 3,053,453 | 0 | 0 | 000660.KS |
2018-04-12T00:00:00 | 81,900 | 85,100 | 81,500 | 84,000 | 5,725,102 | 0 | 0 | 000660.KS |
2018-04-13T00:00:00 | 85,000 | 85,900 | 83,900 | 84,200 | 3,032,369 | 0 | 0 | 000660.KS |
2018-04-16T00:00:00 | 84,200 | 84,700 | 83,400 | 84,000 | 1,489,091 | 0 | 0 | 000660.KS |
2018-04-17T00:00:00 | 83,900 | 84,000 | 82,300 | 82,800 | 2,501,282 | 0 | 0 | 000660.KS |
2018-04-18T00:00:00 | 84,100 | 85,400 | 83,700 | 84,600 | 3,375,376 | 0 | 0 | 000660.KS |
2018-04-19T00:00:00 | 85,800 | 88,200 | 85,300 | 87,900 | 5,901,782 | 0 | 0 | 000660.KS |
2018-04-20T00:00:00 | 85,900 | 86,300 | 84,000 | 84,400 | 4,590,640 | 0 | 0 | 000660.KS |
2018-04-23T00:00:00 | 83,400 | 85,300 | 83,300 | 84,400 | 3,002,461 | 0 | 0 | 000660.KS |
2018-04-24T00:00:00 | 83,300 | 83,400 | 80,400 | 82,100 | 6,804,182 | 0 | 0 | 000660.KS |
2018-04-25T00:00:00 | 81,600 | 83,000 | 80,900 | 82,400 | 3,845,661 | 0 | 0 | 000660.KS |
2018-04-26T00:00:00 | 83,800 | 87,100 | 83,300 | 86,500 | 7,551,747 | 0 | 0 | 000660.KS |
2018-04-27T00:00:00 | 88,500 | 88,800 | 86,800 | 87,100 | 4,961,867 | 0 | 0 | 000660.KS |
2018-04-30T00:00:00 | 85,400 | 85,700 | 84,000 | 84,500 | 4,653,153 | 0 | 0 | 000660.KS |
2018-05-02T00:00:00 | 85,900 | 86,000 | 82,900 | 83,100 | 5,444,240 | 0 | 0 | 000660.KS |
2018-05-03T00:00:00 | 83,200 | 83,900 | 82,800 | 82,900 | 2,362,792 | 0 | 0 | 000660.KS |
2018-05-04T00:00:00 | 83,500 | 84,100 | 82,600 | 83,000 | 2,696,141 | 0 | 0 | 000660.KS |
2018-05-08T00:00:00 | 84,500 | 85,300 | 83,200 | 83,500 | 2,979,605 | 0 | 0 | 000660.KS |
2018-05-09T00:00:00 | 84,300 | 84,700 | 83,100 | 83,400 | 2,284,106 | 0 | 0 | 000660.KS |
2018-05-10T00:00:00 | 85,400 | 85,800 | 84,500 | 85,800 | 3,274,963 | 0 | 0 | 000660.KS |
2018-05-11T00:00:00 | 86,600 | 86,800 | 85,400 | 86,100 | 2,107,047 | 0 | 0 | 000660.KS |
2018-05-14T00:00:00 | 86,100 | 86,300 | 84,500 | 85,400 | 1,959,236 | 0 | 0 | 000660.KS |
2018-05-15T00:00:00 | 86,000 | 86,000 | 83,900 | 84,600 | 2,239,370 | 0 | 0 | 000660.KS |
2018-05-16T00:00:00 | 85,000 | 87,000 | 84,800 | 87,000 | 3,040,180 | 0 | 0 | 000660.KS |
2018-05-17T00:00:00 | 88,400 | 88,700 | 86,000 | 86,700 | 2,864,278 | 0 | 0 | 000660.KS |
2018-05-18T00:00:00 | 87,200 | 88,000 | 85,400 | 87,900 | 2,187,789 | 0 | 0 | 000660.KS |
2018-05-21T00:00:00 | 88,400 | 89,400 | 87,400 | 89,100 | 3,262,983 | 0 | 0 | 000660.KS |
2018-05-23T00:00:00 | 91,900 | 95,500 | 91,500 | 95,300 | 10,378,915 | 0 | 0 | 000660.KS |
2018-05-24T00:00:00 | 95,300 | 95,900 | 94,600 | 94,600 | 3,220,029 | 0 | 0 | 000660.KS |
2018-05-25T00:00:00 | 94,300 | 97,700 | 93,900 | 95,200 | 4,145,819 | 0 | 0 | 000660.KS |
2018-05-28T00:00:00 | 94,600 | 95,600 | 93,700 | 94,500 | 2,505,786 | 0 | 0 | 000660.KS |
2018-05-29T00:00:00 | 94,600 | 96,100 | 93,500 | 94,800 | 2,733,549 | 0 | 0 | 000660.KS |
2018-05-30T00:00:00 | 94,800 | 95,700 | 92,800 | 95,000 | 3,808,299 | 0 | 0 | 000660.KS |
2018-05-31T00:00:00 | 94,500 | 94,700 | 92,800 | 93,400 | 5,996,671 | 0 | 0 | 000660.KS |
2018-06-01T00:00:00 | 90,800 | 92,200 | 89,600 | 91,400 | 4,790,644 | 0 | 0 | 000660.KS |
2018-06-04T00:00:00 | 91,000 | 92,400 | 89,700 | 89,800 | 3,141,036 | 0 | 0 | 000660.KS |
2018-06-05T00:00:00 | 89,800 | 91,300 | 89,800 | 91,000 | 2,758,383 | 0 | 0 | 000660.KS |
2018-06-07T00:00:00 | 92,700 | 92,700 | 90,600 | 90,900 | 2,754,947 | 0 | 0 | 000660.KS |
2018-06-08T00:00:00 | 91,000 | 91,000 | 87,600 | 88,400 | 4,579,508 | 0 | 0 | 000660.KS |
2018-06-11T00:00:00 | 88,800 | 90,200 | 88,100 | 89,200 | 2,535,933 | 0 | 0 | 000660.KS |
2018-06-12T00:00:00 | 89,900 | 90,100 | 88,200 | 88,400 | 1,876,012 | 0 | 0 | 000660.KS |
2018-06-14T00:00:00 | 88,300 | 88,300 | 86,300 | 86,300 | 4,646,948 | 0 | 0 | 000660.KS |
2018-06-15T00:00:00 | 87,400 | 87,800 | 86,100 | 87,000 | 2,945,006 | 0 | 0 | 000660.KS |
2018-06-18T00:00:00 | 86,800 | 86,900 | 82,300 | 84,000 | 4,723,914 | 0 | 0 | 000660.KS |
2018-06-19T00:00:00 | 84,100 | 86,100 | 83,700 | 84,100 | 3,824,878 | 0 | 0 | 000660.KS |
2018-06-20T00:00:00 | 85,800 | 88,100 | 85,000 | 87,800 | 4,183,210 | 0 | 0 | 000660.KS |
2018-06-21T00:00:00 | 88,900 | 89,300 | 87,500 | 88,500 | 3,274,612 | 0 | 0 | 000660.KS |
2018-06-22T00:00:00 | 87,300 | 89,500 | 86,700 | 89,500 | 2,569,978 | 0 | 0 | 000660.KS |
2018-06-25T00:00:00 | 88,800 | 88,800 | 84,600 | 84,800 | 4,420,542 | 0 | 0 | 000660.KS |
2018-06-26T00:00:00 | 82,500 | 84,800 | 82,400 | 84,300 | 5,518,522 | 0 | 0 | 000660.KS |
2018-06-27T00:00:00 | 85,700 | 86,400 | 85,200 | 85,200 | 3,798,356 | 0 | 0 | 000660.KS |
2018-06-28T00:00:00 | 83,000 | 84,000 | 82,500 | 83,500 | 3,838,303 | 0 | 0 | 000660.KS |
2018-06-29T00:00:00 | 83,500 | 85,700 | 83,400 | 85,700 | 3,003,603 | 0 | 0 | 000660.KS |
2018-07-02T00:00:00 | 85,000 | 86,000 | 83,400 | 83,700 | 2,033,542 | 0 | 0 | 000660.KS |
2018-07-03T00:00:00 | 85,000 | 86,500 | 84,500 | 86,100 | 2,817,592 | 0 | 0 | 000660.KS |
2018-07-04T00:00:00 | 87,800 | 87,800 | 84,400 | 85,000 | 2,744,382 | 0 | 0 | 000660.KS |
2018-07-05T00:00:00 | 85,000 | 87,300 | 85,000 | 86,200 | 2,059,342 | 0 | 0 | 000660.KS |
2018-07-06T00:00:00 | 86,200 | 86,200 | 83,600 | 85,300 | 3,482,186 | 0 | 0 | 000660.KS |
2018-07-09T00:00:00 | 85,300 | 87,600 | 85,300 | 87,600 | 2,127,205 | 0 | 0 | 000660.KS |
2018-07-10T00:00:00 | 88,400 | 88,600 | 86,700 | 87,300 | 2,002,682 | 0 | 0 | 000660.KS |
2018-07-11T00:00:00 | 86,500 | 87,600 | 85,900 | 86,800 | 2,037,358 | 0 | 0 | 000660.KS |
2018-07-12T00:00:00 | 86,800 | 87,000 | 85,400 | 85,600 | 3,032,951 | 0 | 0 | 000660.KS |
2018-07-13T00:00:00 | 86,500 | 90,100 | 86,500 | 88,800 | 4,535,954 | 0 | 0 | 000660.KS |
2018-07-16T00:00:00 | 88,700 | 89,300 | 87,800 | 89,300 | 1,896,459 | 0 | 0 | 000660.KS |
2018-07-17T00:00:00 | 90,100 | 90,200 | 88,500 | 88,600 | 1,570,129 | 0 | 0 | 000660.KS |
2018-07-18T00:00:00 | 89,700 | 91,000 | 89,100 | 89,300 | 1,937,496 | 0 | 0 | 000660.KS |
2018-07-19T00:00:00 | 90,400 | 91,200 | 90,300 | 90,300 | 2,383,489 | 0 | 0 | 000660.KS |
2018-07-20T00:00:00 | 89,700 | 90,000 | 87,200 | 87,900 | 3,726,334 | 0 | 0 | 000660.KS |
2018-07-23T00:00:00 | 86,300 | 86,400 | 81,200 | 81,700 | 7,076,375 | 0 | 0 | 000660.KS |
2018-07-24T00:00:00 | 82,500 | 83,800 | 81,700 | 83,600 | 4,023,740 | 0 | 0 | 000660.KS |
2018-07-25T00:00:00 | 83,400 | 84,000 | 80,200 | 80,500 | 4,154,596 | 0 | 0 | 000660.KS |
2018-07-26T00:00:00 | 81,300 | 83,800 | 78,600 | 83,100 | 6,218,102 | 0 | 0 | 000660.KS |
2018-07-27T00:00:00 | 83,700 | 86,400 | 83,100 | 86,100 | 4,943,923 | 0 | 0 | 000660.KS |
2018-07-30T00:00:00 | 86,200 | 86,400 | 85,100 | 85,900 | 2,301,941 | 0 | 0 | 000660.KS |
2018-07-31T00:00:00 | 85,200 | 86,300 | 84,500 | 86,300 | 2,804,543 | 0 | 0 | 000660.KS |
2018-08-01T00:00:00 | 85,900 | 86,400 | 85,100 | 85,600 | 2,265,008 | 0 | 0 | 000660.KS |
2018-08-02T00:00:00 | 85,000 | 85,600 | 82,900 | 83,200 | 3,373,964 | 0 | 0 | 000660.KS |
2018-08-03T00:00:00 | 84,000 | 84,100 | 83,100 | 83,300 | 1,928,574 | 0 | 0 | 000660.KS |
2018-08-06T00:00:00 | 82,200 | 82,300 | 79,300 | 79,400 | 5,910,100 | 0 | 0 | 000660.KS |
2018-08-07T00:00:00 | 80,100 | 80,800 | 79,700 | 80,700 | 3,288,142 | 0 | 0 | 000660.KS |
2018-08-08T00:00:00 | 81,500 | 81,600 | 79,400 | 79,800 | 2,804,784 | 0 | 0 | 000660.KS |
2018-08-09T00:00:00 | 80,100 | 80,300 | 77,500 | 78,000 | 5,587,662 | 0 | 0 | 000660.KS |
2018-08-10T00:00:00 | 77,200 | 77,600 | 74,600 | 75,100 | 6,785,694 | 0 | 0 | 000660.KS |
2018-08-13T00:00:00 | 74,300 | 75,700 | 74,100 | 75,400 | 3,734,794 | 0 | 0 | 000660.KS |
2018-08-14T00:00:00 | 75,900 | 76,600 | 75,500 | 75,900 | 3,206,407 | 0 | 0 | 000660.KS |
2018-08-16T00:00:00 | 73,500 | 75,400 | 72,500 | 74,700 | 5,550,888 | 0 | 0 | 000660.KS |
2018-08-17T00:00:00 | 74,400 | 75,500 | 74,100 | 74,500 | 2,647,963 | 0 | 0 | 000660.KS |
2018-08-20T00:00:00 | 74,700 | 75,400 | 74,400 | 74,700 | 2,048,829 | 0 | 0 | 000660.KS |
2018-08-21T00:00:00 | 74,800 | 78,700 | 74,400 | 78,400 | 5,663,191 | 0 | 0 | 000660.KS |
2018-08-22T00:00:00 | 79,300 | 80,900 | 78,200 | 79,800 | 5,295,710 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.