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 |
|---|---|---|---|---|---|---|---|---|
2018-08-23T00:00:00 | 80,300 | 81,300 | 79,300 | 81,100 | 3,272,130 | 0 | 0 | 000660.KS |
2018-08-24T00:00:00 | 80,400 | 82,200 | 79,600 | 81,800 | 3,612,709 | 0 | 0 | 000660.KS |
2018-08-27T00:00:00 | 82,100 | 83,800 | 81,600 | 83,500 | 3,070,598 | 0 | 0 | 000660.KS |
2018-08-28T00:00:00 | 84,100 | 84,300 | 81,900 | 82,400 | 4,466,308 | 0 | 0 | 000660.KS |
2018-08-29T00:00:00 | 82,500 | 83,300 | 81,600 | 82,800 | 2,330,703 | 0 | 0 | 000660.KS |
2018-08-30T00:00:00 | 82,200 | 83,500 | 81,500 | 82,700 | 2,337,573 | 0 | 0 | 000660.KS |
2018-08-31T00:00:00 | 81,800 | 83,000 | 81,800 | 83,000 | 2,303,812 | 0 | 0 | 000660.KS |
2018-09-03T00:00:00 | 82,200 | 82,800 | 80,500 | 80,600 | 2,618,619 | 0 | 0 | 000660.KS |
2018-09-04T00:00:00 | 80,600 | 81,600 | 80,200 | 81,200 | 1,903,734 | 0 | 0 | 000660.KS |
2018-09-05T00:00:00 | 80,600 | 81,000 | 79,900 | 80,000 | 2,627,619 | 0 | 0 | 000660.KS |
2018-09-06T00:00:00 | 78,300 | 78,900 | 77,400 | 78,800 | 4,516,654 | 0 | 0 | 000660.KS |
2018-09-07T00:00:00 | 74,500 | 76,200 | 74,100 | 75,900 | 8,388,278 | 0 | 0 | 000660.KS |
2018-09-10T00:00:00 | 75,900 | 77,100 | 75,500 | 76,500 | 4,167,711 | 0 | 0 | 000660.KS |
2018-09-11T00:00:00 | 76,400 | 77,800 | 76,300 | 76,600 | 3,197,796 | 0 | 0 | 000660.KS |
2018-09-12T00:00:00 | 76,200 | 76,200 | 74,700 | 75,100 | 4,330,147 | 0 | 0 | 000660.KS |
2018-09-13T00:00:00 | 74,300 | 75,200 | 73,900 | 74,500 | 5,257,563 | 0 | 0 | 000660.KS |
2018-09-14T00:00:00 | 76,100 | 77,800 | 76,000 | 77,700 | 4,124,842 | 0 | 0 | 000660.KS |
2018-09-17T00:00:00 | 78,000 | 78,200 | 76,700 | 77,200 | 2,252,063 | 0 | 0 | 000660.KS |
2018-09-18T00:00:00 | 76,600 | 78,300 | 76,100 | 78,000 | 2,450,163 | 0 | 0 | 000660.KS |
2018-09-19T00:00:00 | 79,400 | 79,700 | 78,400 | 78,800 | 2,912,259 | 0 | 0 | 000660.KS |
2018-09-20T00:00:00 | 78,600 | 79,900 | 78,000 | 79,100 | 3,392,490 | 0 | 0 | 000660.KS |
2018-09-21T00:00:00 | 77,100 | 77,500 | 76,300 | 76,700 | 5,678,068 | 0 | 0 | 000660.KS |
2018-09-27T00:00:00 | 75,900 | 75,900 | 74,700 | 75,000 | 5,841,083 | 0 | 0 | 000660.KS |
2018-09-28T00:00:00 | 75,300 | 75,900 | 73,100 | 73,100 | 5,824,873 | 0 | 0 | 000660.KS |
2018-10-01T00:00:00 | 74,300 | 74,600 | 73,200 | 73,700 | 2,970,456 | 0 | 0 | 000660.KS |
2018-10-02T00:00:00 | 73,600 | 74,000 | 71,600 | 71,700 | 4,089,558 | 0 | 0 | 000660.KS |
2018-10-04T00:00:00 | 71,700 | 72,200 | 69,800 | 70,000 | 5,778,810 | 0 | 0 | 000660.KS |
2018-10-05T00:00:00 | 69,700 | 71,100 | 69,400 | 70,300 | 5,508,014 | 0 | 0 | 000660.KS |
2018-10-08T00:00:00 | 69,500 | 71,800 | 69,400 | 71,200 | 2,856,291 | 0 | 0 | 000660.KS |
2018-10-10T00:00:00 | 70,300 | 71,100 | 69,800 | 70,300 | 4,161,114 | 0 | 0 | 000660.KS |
2018-10-11T00:00:00 | 67,600 | 70,200 | 67,500 | 69,000 | 4,936,490 | 0 | 0 | 000660.KS |
2018-10-12T00:00:00 | 69,200 | 73,200 | 69,200 | 72,400 | 4,882,184 | 0 | 0 | 000660.KS |
2018-10-15T00:00:00 | 71,600 | 71,700 | 69,900 | 70,300 | 3,727,297 | 0 | 0 | 000660.KS |
2018-10-16T00:00:00 | 70,300 | 71,000 | 69,600 | 69,700 | 2,211,661 | 0 | 0 | 000660.KS |
2018-10-17T00:00:00 | 71,400 | 71,700 | 70,300 | 70,400 | 2,653,053 | 0 | 0 | 000660.KS |
2018-10-18T00:00:00 | 69,600 | 69,900 | 68,700 | 68,700 | 2,849,229 | 0 | 0 | 000660.KS |
2018-10-19T00:00:00 | 68,100 | 70,900 | 67,800 | 70,800 | 2,688,930 | 0 | 0 | 000660.KS |
2018-10-22T00:00:00 | 69,600 | 70,900 | 69,600 | 70,000 | 2,377,240 | 0 | 0 | 000660.KS |
2018-10-23T00:00:00 | 69,600 | 70,000 | 68,600 | 69,100 | 3,175,869 | 0 | 0 | 000660.KS |
2018-10-24T00:00:00 | 69,400 | 69,600 | 65,800 | 66,700 | 5,703,361 | 0 | 0 | 000660.KS |
2018-10-25T00:00:00 | 64,700 | 66,000 | 63,200 | 64,700 | 5,859,332 | 0 | 0 | 000660.KS |
2018-10-26T00:00:00 | 65,100 | 67,100 | 62,900 | 67,000 | 6,211,406 | 0 | 0 | 000660.KS |
2018-10-29T00:00:00 | 66,600 | 67,800 | 64,800 | 66,800 | 4,252,977 | 0 | 0 | 000660.KS |
2018-10-30T00:00:00 | 66,000 | 70,900 | 65,900 | 68,200 | 6,101,533 | 0 | 0 | 000660.KS |
2018-10-31T00:00:00 | 69,300 | 70,400 | 67,600 | 68,200 | 5,038,931 | 0 | 0 | 000660.KS |
2018-11-01T00:00:00 | 68,900 | 69,600 | 67,800 | 68,300 | 3,218,076 | 0 | 0 | 000660.KS |
2018-11-02T00:00:00 | 70,600 | 72,800 | 69,100 | 72,600 | 5,334,082 | 0 | 0 | 000660.KS |
2018-11-05T00:00:00 | 72,000 | 72,100 | 70,100 | 70,500 | 3,389,386 | 0 | 0 | 000660.KS |
2018-11-06T00:00:00 | 70,500 | 70,600 | 69,100 | 70,100 | 2,624,868 | 0 | 0 | 000660.KS |
2018-11-07T00:00:00 | 70,400 | 72,300 | 70,100 | 70,800 | 3,770,119 | 0 | 0 | 000660.KS |
2018-11-08T00:00:00 | 72,900 | 73,300 | 72,600 | 72,900 | 3,930,969 | 0 | 0 | 000660.KS |
2018-11-09T00:00:00 | 72,400 | 73,600 | 71,900 | 72,900 | 3,414,946 | 0 | 0 | 000660.KS |
2018-11-12T00:00:00 | 72,200 | 74,500 | 71,800 | 74,500 | 3,328,433 | 0 | 0 | 000660.KS |
2018-11-13T00:00:00 | 72,300 | 72,500 | 69,900 | 71,900 | 4,730,929 | 0 | 0 | 000660.KS |
2018-11-14T00:00:00 | 71,400 | 72,100 | 70,200 | 70,400 | 2,783,377 | 0 | 0 | 000660.KS |
2018-11-15T00:00:00 | 70,800 | 71,800 | 70,400 | 71,800 | 1,564,647 | 0 | 0 | 000660.KS |
2018-11-16T00:00:00 | 72,600 | 72,900 | 70,000 | 70,100 | 2,894,513 | 0 | 0 | 000660.KS |
2018-11-19T00:00:00 | 69,600 | 70,500 | 68,900 | 69,800 | 2,303,677 | 0 | 0 | 000660.KS |
2018-11-20T00:00:00 | 67,000 | 68,200 | 67,000 | 67,500 | 3,325,563 | 0 | 0 | 000660.KS |
2018-11-21T00:00:00 | 66,900 | 68,300 | 66,100 | 68,100 | 3,100,596 | 0 | 0 | 000660.KS |
2018-11-22T00:00:00 | 68,100 | 69,700 | 68,000 | 69,300 | 1,966,126 | 0 | 0 | 000660.KS |
2018-11-23T00:00:00 | 69,500 | 69,700 | 68,400 | 69,300 | 1,499,166 | 0 | 0 | 000660.KS |
2018-11-26T00:00:00 | 69,200 | 71,300 | 69,000 | 70,900 | 2,361,766 | 0 | 0 | 000660.KS |
2018-11-27T00:00:00 | 71,100 | 71,200 | 69,700 | 70,800 | 2,293,763 | 0 | 0 | 000660.KS |
2018-11-28T00:00:00 | 71,000 | 72,000 | 70,700 | 71,900 | 2,441,991 | 0 | 0 | 000660.KS |
2018-11-29T00:00:00 | 73,700 | 73,700 | 71,200 | 71,500 | 3,270,078 | 0 | 0 | 000660.KS |
2018-11-30T00:00:00 | 71,500 | 71,600 | 68,800 | 69,600 | 4,167,055 | 0 | 0 | 000660.KS |
2018-12-03T00:00:00 | 71,000 | 71,100 | 69,800 | 70,500 | 2,760,290 | 0 | 0 | 000660.KS |
2018-12-04T00:00:00 | 69,900 | 70,400 | 68,400 | 69,000 | 3,222,060 | 0 | 0 | 000660.KS |
2018-12-05T00:00:00 | 67,200 | 68,800 | 67,200 | 68,200 | 3,008,950 | 0 | 0 | 000660.KS |
2018-12-06T00:00:00 | 67,800 | 68,200 | 65,700 | 66,000 | 3,902,275 | 0 | 0 | 000660.KS |
2018-12-07T00:00:00 | 66,700 | 67,400 | 66,600 | 66,800 | 2,590,733 | 0 | 0 | 000660.KS |
2018-12-10T00:00:00 | 65,900 | 65,900 | 64,700 | 65,500 | 2,206,084 | 0 | 0 | 000660.KS |
2018-12-11T00:00:00 | 66,000 | 66,600 | 64,800 | 64,900 | 2,457,332 | 0 | 0 | 000660.KS |
2018-12-12T00:00:00 | 65,000 | 66,200 | 64,900 | 66,200 | 2,901,875 | 0 | 0 | 000660.KS |
2018-12-13T00:00:00 | 66,300 | 66,400 | 64,800 | 65,500 | 4,062,323 | 0 | 0 | 000660.KS |
2018-12-14T00:00:00 | 65,200 | 65,300 | 61,200 | 61,800 | 5,617,675 | 0 | 0 | 000660.KS |
2018-12-17T00:00:00 | 61,600 | 62,500 | 61,000 | 62,200 | 2,506,287 | 0 | 0 | 000660.KS |
2018-12-18T00:00:00 | 61,000 | 61,900 | 60,800 | 61,100 | 3,098,206 | 0 | 0 | 000660.KS |
2018-12-19T00:00:00 | 60,800 | 61,000 | 59,700 | 60,300 | 3,561,783 | 0 | 0 | 000660.KS |
2018-12-20T00:00:00 | 59,300 | 59,400 | 58,100 | 58,600 | 4,889,709 | 0 | 0 | 000660.KS |
2018-12-21T00:00:00 | 58,200 | 60,500 | 58,200 | 60,000 | 3,946,994 | 0 | 0 | 000660.KS |
2018-12-24T00:00:00 | 59,600 | 60,700 | 59,200 | 60,400 | 2,101,703 | 0 | 0 | 000660.KS |
2018-12-26T00:00:00 | 59,400 | 60,800 | 59,300 | 60,100 | 2,455,060 | 0 | 0 | 000660.KS |
2018-12-27T00:00:00 | 61,600 | 61,900 | 60,600 | 61,600 | 3,047,798 | 1,500 | 0 | 000660.KS |
2018-12-28T00:00:00 | 61,700 | 62,300 | 60,500 | 60,500 | 1,647,462 | 0 | 0 | 000660.KS |
2019-01-02T00:00:00 | 61,300 | 61,400 | 60,000 | 60,600 | 1,934,295 | 0 | 0 | 000660.KS |
2019-01-03T00:00:00 | 60,200 | 60,300 | 57,500 | 57,700 | 3,337,621 | 0 | 0 | 000660.KS |
2019-01-04T00:00:00 | 57,500 | 58,500 | 56,700 | 58,300 | 3,388,087 | 0 | 0 | 000660.KS |
2019-01-07T00:00:00 | 59,000 | 59,700 | 58,400 | 58,700 | 2,273,750 | 0 | 0 | 000660.KS |
2019-01-08T00:00:00 | 57,900 | 60,500 | 57,600 | 59,200 | 3,062,192 | 0 | 0 | 000660.KS |
2019-01-09T00:00:00 | 59,600 | 63,800 | 59,400 | 63,600 | 4,928,656 | 0 | 0 | 000660.KS |
2019-01-10T00:00:00 | 64,100 | 65,600 | 64,000 | 65,300 | 6,034,432 | 0 | 0 | 000660.KS |
2019-01-11T00:00:00 | 65,400 | 65,900 | 64,200 | 65,100 | 2,890,639 | 0 | 0 | 000660.KS |
2019-01-14T00:00:00 | 64,300 | 65,100 | 62,000 | 62,100 | 3,282,892 | 0 | 0 | 000660.KS |
2019-01-15T00:00:00 | 62,200 | 64,000 | 62,200 | 64,000 | 2,413,868 | 0 | 0 | 000660.KS |
2019-01-16T00:00:00 | 63,800 | 64,900 | 62,700 | 64,800 | 2,478,497 | 0 | 0 | 000660.KS |
2019-01-17T00:00:00 | 65,500 | 66,200 | 64,600 | 64,900 | 2,830,122 | 0 | 0 | 000660.KS |
2019-01-18T00:00:00 | 65,000 | 65,700 | 63,900 | 64,600 | 2,263,599 | 0 | 0 | 000660.KS |
2019-01-21T00:00:00 | 65,900 | 67,400 | 65,000 | 67,000 | 3,977,425 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.