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 |
|---|---|---|---|---|---|---|---|---|
2019-01-22T00:00:00 | 67,900 | 68,000 | 65,700 | 66,600 | 4,047,917 | 0 | 0 | 000660.KS |
2019-01-23T00:00:00 | 65,500 | 67,200 | 64,800 | 66,800 | 2,825,017 | 0 | 0 | 000660.KS |
2019-01-24T00:00:00 | 66,900 | 70,500 | 66,900 | 70,500 | 6,914,092 | 0 | 0 | 000660.KS |
2019-01-25T00:00:00 | 71,600 | 74,800 | 71,100 | 74,600 | 7,163,871 | 0 | 0 | 000660.KS |
2019-01-28T00:00:00 | 74,700 | 74,900 | 71,200 | 71,800 | 4,972,189 | 0 | 0 | 000660.KS |
2019-01-29T00:00:00 | 71,400 | 73,800 | 71,000 | 73,400 | 3,368,642 | 0 | 0 | 000660.KS |
2019-01-30T00:00:00 | 73,500 | 76,300 | 73,000 | 75,900 | 5,304,841 | 0 | 0 | 000660.KS |
2019-01-31T00:00:00 | 76,900 | 77,100 | 73,700 | 73,900 | 4,447,535 | 0 | 0 | 000660.KS |
2019-02-01T00:00:00 | 75,400 | 76,400 | 74,700 | 75,900 | 3,349,965 | 0 | 0 | 000660.KS |
2019-02-07T00:00:00 | 77,500 | 78,200 | 76,600 | 76,700 | 4,249,110 | 0 | 0 | 000660.KS |
2019-02-08T00:00:00 | 75,200 | 75,500 | 73,000 | 73,500 | 4,012,485 | 0 | 0 | 000660.KS |
2019-02-11T00:00:00 | 73,000 | 74,100 | 72,200 | 74,100 | 3,374,192 | 0 | 0 | 000660.KS |
2019-02-12T00:00:00 | 74,100 | 76,400 | 73,900 | 75,900 | 3,526,701 | 0 | 0 | 000660.KS |
2019-02-13T00:00:00 | 77,300 | 77,600 | 76,100 | 76,200 | 2,378,193 | 0 | 0 | 000660.KS |
2019-02-14T00:00:00 | 75,800 | 77,400 | 75,100 | 77,400 | 2,313,376 | 0 | 0 | 000660.KS |
2019-02-15T00:00:00 | 76,800 | 76,900 | 73,800 | 73,800 | 4,154,616 | 0 | 0 | 000660.KS |
2019-02-18T00:00:00 | 74,300 | 75,300 | 74,000 | 74,700 | 1,772,434 | 0 | 0 | 000660.KS |
2019-02-19T00:00:00 | 74,500 | 74,800 | 73,000 | 73,700 | 1,462,071 | 0 | 0 | 000660.KS |
2019-02-20T00:00:00 | 73,700 | 76,000 | 73,600 | 75,700 | 3,134,257 | 0 | 0 | 000660.KS |
2019-02-21T00:00:00 | 75,300 | 77,200 | 74,600 | 76,700 | 2,874,589 | 0 | 0 | 000660.KS |
2019-02-22T00:00:00 | 75,600 | 76,700 | 75,300 | 76,700 | 1,882,653 | 0 | 0 | 000660.KS |
2019-02-25T00:00:00 | 77,300 | 77,600 | 74,800 | 75,400 | 2,865,712 | 0 | 0 | 000660.KS |
2019-02-26T00:00:00 | 75,000 | 75,900 | 74,100 | 75,200 | 2,483,512 | 0 | 0 | 000660.KS |
2019-02-27T00:00:00 | 75,300 | 75,700 | 73,700 | 73,700 | 2,864,044 | 0 | 0 | 000660.KS |
2019-02-28T00:00:00 | 72,500 | 72,600 | 69,900 | 70,000 | 7,869,451 | 0 | 0 | 000660.KS |
2019-03-04T00:00:00 | 70,300 | 71,400 | 69,900 | 70,100 | 4,931,703 | 0 | 0 | 000660.KS |
2019-03-05T00:00:00 | 68,300 | 70,000 | 68,300 | 69,700 | 3,465,521 | 0 | 0 | 000660.KS |
2019-03-06T00:00:00 | 68,500 | 69,600 | 67,400 | 68,100 | 4,958,303 | 0 | 0 | 000660.KS |
2019-03-07T00:00:00 | 67,200 | 68,900 | 67,100 | 68,100 | 3,402,570 | 0 | 0 | 000660.KS |
2019-03-08T00:00:00 | 67,900 | 68,200 | 66,200 | 66,700 | 3,571,792 | 0 | 0 | 000660.KS |
2019-03-11T00:00:00 | 67,000 | 67,800 | 66,200 | 66,600 | 2,869,008 | 0 | 0 | 000660.KS |
2019-03-12T00:00:00 | 67,700 | 68,600 | 67,500 | 67,700 | 2,753,535 | 0 | 0 | 000660.KS |
2019-03-13T00:00:00 | 67,700 | 67,800 | 65,900 | 66,800 | 2,851,596 | 0 | 0 | 000660.KS |
2019-03-14T00:00:00 | 67,400 | 67,400 | 66,400 | 67,300 | 3,107,100 | 0 | 0 | 000660.KS |
2019-03-15T00:00:00 | 67,400 | 68,700 | 66,700 | 68,100 | 3,645,592 | 0 | 0 | 000660.KS |
2019-03-18T00:00:00 | 69,200 | 69,300 | 67,300 | 67,800 | 2,158,588 | 0 | 0 | 000660.KS |
2019-03-19T00:00:00 | 67,300 | 68,000 | 66,600 | 68,000 | 2,285,169 | 0 | 0 | 000660.KS |
2019-03-20T00:00:00 | 68,400 | 70,600 | 67,600 | 70,500 | 3,642,962 | 0 | 0 | 000660.KS |
2019-03-21T00:00:00 | 73,500 | 76,000 | 72,600 | 75,900 | 10,030,131 | 0 | 0 | 000660.KS |
2019-03-22T00:00:00 | 78,900 | 78,900 | 75,900 | 76,100 | 5,286,455 | 0 | 0 | 000660.KS |
2019-03-25T00:00:00 | 73,700 | 74,200 | 72,600 | 72,900 | 3,752,230 | 0 | 0 | 000660.KS |
2019-03-26T00:00:00 | 72,900 | 73,300 | 71,500 | 72,700 | 2,987,678 | 0 | 0 | 000660.KS |
2019-03-27T00:00:00 | 71,800 | 74,100 | 71,200 | 73,400 | 2,744,175 | 0 | 0 | 000660.KS |
2019-03-28T00:00:00 | 72,300 | 73,600 | 71,700 | 72,300 | 2,774,932 | 0 | 0 | 000660.KS |
2019-03-29T00:00:00 | 72,900 | 74,900 | 72,700 | 74,200 | 3,214,170 | 0 | 0 | 000660.KS |
2019-04-01T00:00:00 | 75,600 | 77,100 | 75,500 | 76,600 | 3,579,070 | 0 | 0 | 000660.KS |
2019-04-02T00:00:00 | 77,900 | 78,000 | 76,100 | 76,400 | 2,719,440 | 0 | 0 | 000660.KS |
2019-04-03T00:00:00 | 76,800 | 79,900 | 76,500 | 79,900 | 4,674,142 | 0 | 0 | 000660.KS |
2019-04-04T00:00:00 | 80,400 | 81,400 | 77,800 | 78,400 | 5,436,236 | 0 | 0 | 000660.KS |
2019-04-05T00:00:00 | 78,200 | 79,300 | 77,900 | 79,000 | 2,191,720 | 0 | 0 | 000660.KS |
2019-04-08T00:00:00 | 78,900 | 79,200 | 77,600 | 77,900 | 2,663,493 | 0 | 0 | 000660.KS |
2019-04-09T00:00:00 | 77,700 | 78,700 | 77,400 | 77,800 | 2,322,860 | 0 | 0 | 000660.KS |
2019-04-10T00:00:00 | 76,700 | 78,800 | 76,200 | 78,600 | 2,689,591 | 0 | 0 | 000660.KS |
2019-04-11T00:00:00 | 79,200 | 79,500 | 78,000 | 78,400 | 2,614,388 | 0 | 0 | 000660.KS |
2019-04-12T00:00:00 | 77,400 | 78,800 | 77,400 | 78,100 | 2,317,264 | 0 | 0 | 000660.KS |
2019-04-15T00:00:00 | 79,000 | 79,900 | 78,600 | 79,700 | 2,019,931 | 0 | 0 | 000660.KS |
2019-04-16T00:00:00 | 79,900 | 80,800 | 79,100 | 80,400 | 2,206,997 | 0 | 0 | 000660.KS |
2019-04-17T00:00:00 | 81,000 | 82,300 | 80,000 | 80,200 | 2,886,956 | 0 | 0 | 000660.KS |
2019-04-18T00:00:00 | 80,800 | 81,200 | 78,500 | 79,200 | 3,295,697 | 0 | 0 | 000660.KS |
2019-04-19T00:00:00 | 80,500 | 82,400 | 80,100 | 81,800 | 3,040,186 | 0 | 0 | 000660.KS |
2019-04-22T00:00:00 | 81,500 | 81,800 | 79,900 | 80,500 | 1,887,109 | 0 | 0 | 000660.KS |
2019-04-23T00:00:00 | 81,000 | 81,800 | 80,400 | 81,000 | 1,779,318 | 0 | 0 | 000660.KS |
2019-04-24T00:00:00 | 81,500 | 81,500 | 77,500 | 78,500 | 5,318,487 | 0 | 0 | 000660.KS |
2019-04-25T00:00:00 | 78,400 | 81,500 | 78,100 | 80,200 | 5,586,360 | 0 | 0 | 000660.KS |
2019-04-26T00:00:00 | 78,500 | 79,900 | 77,600 | 78,600 | 5,183,181 | 0 | 0 | 000660.KS |
2019-04-29T00:00:00 | 78,700 | 80,100 | 78,200 | 80,000 | 2,987,384 | 0 | 0 | 000660.KS |
2019-04-30T00:00:00 | 79,400 | 80,700 | 78,100 | 79,000 | 2,960,242 | 0 | 0 | 000660.KS |
2019-05-02T00:00:00 | 79,700 | 81,200 | 79,100 | 80,700 | 3,092,434 | 0 | 0 | 000660.KS |
2019-05-03T00:00:00 | 81,100 | 81,300 | 80,300 | 80,400 | 2,481,811 | 0 | 0 | 000660.KS |
2019-05-07T00:00:00 | 79,200 | 80,400 | 78,700 | 79,900 | 2,700,371 | 0 | 0 | 000660.KS |
2019-05-08T00:00:00 | 78,700 | 80,500 | 78,000 | 80,300 | 2,731,620 | 0 | 0 | 000660.KS |
2019-05-09T00:00:00 | 79,600 | 79,700 | 75,200 | 76,000 | 5,939,278 | 0 | 0 | 000660.KS |
2019-05-10T00:00:00 | 76,100 | 76,700 | 73,400 | 74,400 | 5,702,537 | 0 | 0 | 000660.KS |
2019-05-13T00:00:00 | 73,900 | 75,000 | 72,800 | 73,500 | 3,062,929 | 0 | 0 | 000660.KS |
2019-05-14T00:00:00 | 72,200 | 75,100 | 71,600 | 74,600 | 3,712,697 | 0 | 0 | 000660.KS |
2019-05-15T00:00:00 | 74,800 | 75,100 | 73,900 | 74,500 | 2,056,131 | 0 | 0 | 000660.KS |
2019-05-16T00:00:00 | 74,400 | 75,100 | 71,600 | 71,900 | 3,467,027 | 0 | 0 | 000660.KS |
2019-05-17T00:00:00 | 72,500 | 73,300 | 71,400 | 71,600 | 2,412,668 | 0 | 0 | 000660.KS |
2019-05-20T00:00:00 | 71,800 | 72,800 | 70,700 | 70,900 | 1,970,694 | 0 | 0 | 000660.KS |
2019-05-21T00:00:00 | 70,500 | 72,200 | 69,700 | 70,300 | 3,893,536 | 0 | 0 | 000660.KS |
2019-05-22T00:00:00 | 71,300 | 71,300 | 68,500 | 68,900 | 3,128,787 | 0 | 0 | 000660.KS |
2019-05-23T00:00:00 | 68,400 | 69,100 | 67,300 | 68,000 | 3,108,370 | 0 | 0 | 000660.KS |
2019-05-24T00:00:00 | 67,300 | 68,600 | 67,000 | 67,600 | 3,339,145 | 0 | 0 | 000660.KS |
2019-05-27T00:00:00 | 67,900 | 68,200 | 66,400 | 66,900 | 2,214,176 | 0 | 0 | 000660.KS |
2019-05-28T00:00:00 | 67,200 | 68,300 | 65,900 | 65,900 | 12,052,399 | 0 | 0 | 000660.KS |
2019-05-29T00:00:00 | 65,600 | 66,700 | 64,900 | 66,100 | 6,056,903 | 0 | 0 | 000660.KS |
2019-05-30T00:00:00 | 66,300 | 66,900 | 65,800 | 65,900 | 3,023,108 | 0 | 0 | 000660.KS |
2019-05-31T00:00:00 | 65,900 | 66,900 | 64,700 | 65,300 | 3,191,350 | 0 | 0 | 000660.KS |
2019-06-03T00:00:00 | 65,200 | 67,200 | 64,200 | 66,600 | 4,020,572 | 0 | 0 | 000660.KS |
2019-06-04T00:00:00 | 66,500 | 66,700 | 65,100 | 65,100 | 2,892,681 | 0 | 0 | 000660.KS |
2019-06-05T00:00:00 | 66,900 | 67,600 | 64,900 | 65,100 | 4,832,796 | 0 | 0 | 000660.KS |
2019-06-07T00:00:00 | 65,200 | 66,000 | 64,600 | 65,400 | 2,355,869 | 0 | 0 | 000660.KS |
2019-06-10T00:00:00 | 66,100 | 67,000 | 65,800 | 66,800 | 3,091,757 | 0 | 0 | 000660.KS |
2019-06-11T00:00:00 | 66,900 | 67,800 | 66,700 | 67,200 | 2,429,182 | 0 | 0 | 000660.KS |
2019-06-12T00:00:00 | 66,800 | 67,100 | 65,700 | 65,700 | 2,437,640 | 0 | 0 | 000660.KS |
2019-06-13T00:00:00 | 64,900 | 65,100 | 63,300 | 63,500 | 5,947,811 | 0 | 0 | 000660.KS |
2019-06-14T00:00:00 | 63,200 | 64,000 | 62,600 | 63,100 | 3,686,472 | 0 | 0 | 000660.KS |
2019-06-17T00:00:00 | 62,800 | 63,800 | 62,400 | 63,700 | 2,435,039 | 0 | 0 | 000660.KS |
2019-06-18T00:00:00 | 63,800 | 64,200 | 63,300 | 63,400 | 1,549,497 | 0 | 0 | 000660.KS |
2019-06-19T00:00:00 | 65,800 | 67,300 | 65,200 | 67,200 | 6,230,370 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.