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 |
|---|---|---|---|---|---|---|---|---|
2019-06-20T00:00:00 | 67,200 | 67,400 | 66,200 | 67,300 | 2,773,637 | 0 | 0 | 000660.KS |
2019-06-21T00:00:00 | 67,100 | 67,300 | 65,900 | 65,900 | 2,403,002 | 0 | 0 | 000660.KS |
2019-06-24T00:00:00 | 65,900 | 67,400 | 65,600 | 66,900 | 2,164,462 | 0 | 0 | 000660.KS |
2019-06-25T00:00:00 | 66,700 | 67,400 | 66,300 | 66,700 | 1,873,766 | 0 | 0 | 000660.KS |
2019-06-26T00:00:00 | 68,300 | 69,600 | 67,900 | 68,900 | 5,024,201 | 0 | 0 | 000660.KS |
2019-06-27T00:00:00 | 70,100 | 71,600 | 69,700 | 70,200 | 5,361,201 | 0 | 0 | 000660.KS |
2019-06-28T00:00:00 | 70,900 | 70,900 | 68,400 | 69,500 | 3,117,569 | 0 | 0 | 000660.KS |
2019-07-01T00:00:00 | 71,000 | 71,000 | 69,700 | 70,000 | 3,538,183 | 0 | 0 | 000660.KS |
2019-07-02T00:00:00 | 69,700 | 71,700 | 69,100 | 71,400 | 2,495,399 | 0 | 0 | 000660.KS |
2019-07-03T00:00:00 | 71,100 | 71,700 | 69,000 | 69,100 | 2,790,684 | 0 | 0 | 000660.KS |
2019-07-04T00:00:00 | 69,600 | 70,700 | 69,300 | 70,200 | 1,503,707 | 0 | 0 | 000660.KS |
2019-07-05T00:00:00 | 70,300 | 71,000 | 68,400 | 68,400 | 2,043,271 | 0 | 0 | 000660.KS |
2019-07-08T00:00:00 | 66,400 | 68,000 | 66,200 | 67,400 | 2,202,260 | 0 | 0 | 000660.KS |
2019-07-09T00:00:00 | 68,400 | 70,500 | 67,900 | 69,800 | 2,912,514 | 0 | 0 | 000660.KS |
2019-07-10T00:00:00 | 71,500 | 73,400 | 71,000 | 72,900 | 4,346,179 | 0 | 0 | 000660.KS |
2019-07-11T00:00:00 | 74,000 | 75,500 | 74,000 | 75,500 | 5,111,929 | 0 | 0 | 000660.KS |
2019-07-12T00:00:00 | 75,600 | 75,800 | 74,400 | 74,700 | 2,638,271 | 0 | 0 | 000660.KS |
2019-07-15T00:00:00 | 74,500 | 76,500 | 74,400 | 76,200 | 2,122,090 | 0 | 0 | 000660.KS |
2019-07-16T00:00:00 | 74,800 | 76,500 | 74,800 | 76,100 | 2,450,278 | 0 | 0 | 000660.KS |
2019-07-17T00:00:00 | 74,600 | 75,200 | 74,000 | 74,600 | 2,805,672 | 0 | 0 | 000660.KS |
2019-07-18T00:00:00 | 74,300 | 75,200 | 73,900 | 74,700 | 1,902,110 | 0 | 0 | 000660.KS |
2019-07-19T00:00:00 | 75,900 | 77,000 | 75,600 | 76,800 | 2,635,348 | 0 | 0 | 000660.KS |
2019-07-22T00:00:00 | 77,800 | 79,200 | 77,000 | 78,400 | 3,213,786 | 0 | 0 | 000660.KS |
2019-07-23T00:00:00 | 79,700 | 80,700 | 78,200 | 78,800 | 4,814,941 | 0 | 0 | 000660.KS |
2019-07-24T00:00:00 | 78,800 | 80,200 | 77,100 | 77,600 | 3,562,342 | 0 | 0 | 000660.KS |
2019-07-25T00:00:00 | 79,700 | 80,400 | 77,700 | 79,200 | 3,963,383 | 0 | 0 | 000660.KS |
2019-07-26T00:00:00 | 78,100 | 80,300 | 78,000 | 79,800 | 3,095,260 | 0 | 0 | 000660.KS |
2019-07-29T00:00:00 | 79,000 | 79,400 | 76,500 | 77,000 | 2,616,782 | 0 | 0 | 000660.KS |
2019-07-30T00:00:00 | 78,200 | 80,000 | 77,700 | 78,900 | 2,371,300 | 0 | 0 | 000660.KS |
2019-07-31T00:00:00 | 78,000 | 79,100 | 75,300 | 76,900 | 3,712,241 | 0 | 0 | 000660.KS |
2019-08-01T00:00:00 | 75,300 | 78,700 | 75,300 | 77,700 | 3,397,831 | 0 | 0 | 000660.KS |
2019-08-02T00:00:00 | 75,400 | 76,800 | 74,900 | 76,100 | 4,845,952 | 0 | 0 | 000660.KS |
2019-08-05T00:00:00 | 75,500 | 76,000 | 74,900 | 75,400 | 2,889,902 | 0 | 0 | 000660.KS |
2019-08-06T00:00:00 | 73,100 | 73,900 | 71,900 | 72,000 | 5,008,247 | 0 | 0 | 000660.KS |
2019-08-07T00:00:00 | 72,000 | 74,300 | 72,000 | 73,300 | 2,692,841 | 0 | 0 | 000660.KS |
2019-08-08T00:00:00 | 73,600 | 74,500 | 72,000 | 72,300 | 2,943,206 | 0 | 0 | 000660.KS |
2019-08-09T00:00:00 | 73,200 | 74,100 | 72,300 | 73,300 | 2,100,380 | 0 | 0 | 000660.KS |
2019-08-12T00:00:00 | 73,700 | 75,000 | 73,500 | 74,500 | 1,254,926 | 0 | 0 | 000660.KS |
2019-08-13T00:00:00 | 74,000 | 75,100 | 73,700 | 74,500 | 1,304,708 | 0 | 0 | 000660.KS |
2019-08-14T00:00:00 | 77,200 | 77,900 | 76,200 | 76,900 | 2,561,643 | 0 | 0 | 000660.KS |
2019-08-16T00:00:00 | 75,800 | 76,400 | 75,100 | 76,400 | 2,015,785 | 0 | 0 | 000660.KS |
2019-08-19T00:00:00 | 77,300 | 77,500 | 74,800 | 75,100 | 1,591,728 | 0 | 0 | 000660.KS |
2019-08-20T00:00:00 | 75,500 | 76,600 | 75,100 | 76,400 | 1,694,275 | 0 | 0 | 000660.KS |
2019-08-21T00:00:00 | 75,900 | 76,900 | 75,500 | 75,800 | 1,898,789 | 0 | 0 | 000660.KS |
2019-08-22T00:00:00 | 75,300 | 76,000 | 73,800 | 73,800 | 2,309,550 | 0 | 0 | 000660.KS |
2019-08-23T00:00:00 | 73,500 | 75,200 | 73,400 | 74,400 | 1,695,532 | 0 | 0 | 000660.KS |
2019-08-26T00:00:00 | 72,600 | 73,000 | 71,500 | 71,800 | 2,645,491 | 0 | 0 | 000660.KS |
2019-08-27T00:00:00 | 72,500 | 73,700 | 72,500 | 73,000 | 2,512,610 | 0 | 0 | 000660.KS |
2019-08-28T00:00:00 | 73,500 | 73,700 | 72,500 | 73,300 | 1,380,522 | 0 | 0 | 000660.KS |
2019-08-29T00:00:00 | 73,500 | 74,100 | 72,000 | 73,300 | 2,050,860 | 0 | 0 | 000660.KS |
2019-08-30T00:00:00 | 74,600 | 78,000 | 74,600 | 77,400 | 3,839,246 | 0 | 0 | 000660.KS |
2019-09-02T00:00:00 | 77,000 | 78,200 | 76,500 | 77,600 | 1,431,352 | 0 | 0 | 000660.KS |
2019-09-03T00:00:00 | 77,200 | 77,600 | 76,300 | 77,000 | 1,611,563 | 0 | 0 | 000660.KS |
2019-09-04T00:00:00 | 77,400 | 80,000 | 77,300 | 80,000 | 2,723,541 | 0 | 0 | 000660.KS |
2019-09-05T00:00:00 | 81,400 | 83,000 | 81,200 | 83,000 | 4,068,631 | 0 | 0 | 000660.KS |
2019-09-06T00:00:00 | 84,000 | 84,000 | 81,500 | 81,900 | 2,418,057 | 0 | 0 | 000660.KS |
2019-09-09T00:00:00 | 83,100 | 84,600 | 82,500 | 84,300 | 2,642,174 | 0 | 0 | 000660.KS |
2019-09-10T00:00:00 | 84,200 | 84,200 | 82,700 | 83,100 | 1,761,883 | 0 | 0 | 000660.KS |
2019-09-11T00:00:00 | 83,400 | 84,300 | 81,300 | 82,600 | 3,650,902 | 0 | 0 | 000660.KS |
2019-09-16T00:00:00 | 81,000 | 81,000 | 79,000 | 79,500 | 5,174,391 | 0 | 0 | 000660.KS |
2019-09-17T00:00:00 | 80,000 | 80,400 | 79,100 | 79,400 | 2,538,780 | 0 | 0 | 000660.KS |
2019-09-18T00:00:00 | 80,100 | 80,600 | 79,500 | 80,200 | 2,706,678 | 0 | 0 | 000660.KS |
2019-09-19T00:00:00 | 80,600 | 82,700 | 80,300 | 82,700 | 3,612,220 | 0 | 0 | 000660.KS |
2019-09-20T00:00:00 | 82,800 | 83,400 | 82,100 | 82,200 | 2,447,172 | 0 | 0 | 000660.KS |
2019-09-23T00:00:00 | 81,900 | 83,300 | 81,900 | 82,800 | 1,413,663 | 0 | 0 | 000660.KS |
2019-09-24T00:00:00 | 82,500 | 83,500 | 81,400 | 83,400 | 1,662,830 | 0 | 0 | 000660.KS |
2019-09-25T00:00:00 | 82,200 | 82,800 | 81,500 | 81,900 | 1,644,881 | 0 | 0 | 000660.KS |
2019-09-26T00:00:00 | 83,000 | 83,500 | 82,500 | 83,300 | 1,734,941 | 0 | 0 | 000660.KS |
2019-09-27T00:00:00 | 80,200 | 81,500 | 80,100 | 81,400 | 2,625,620 | 0 | 0 | 000660.KS |
2019-09-30T00:00:00 | 80,600 | 82,900 | 80,400 | 82,200 | 2,442,478 | 0 | 0 | 000660.KS |
2019-10-01T00:00:00 | 81,800 | 82,500 | 81,700 | 82,000 | 2,370,210 | 0 | 0 | 000660.KS |
2019-10-02T00:00:00 | 81,600 | 81,600 | 79,500 | 79,500 | 2,188,097 | 0 | 0 | 000660.KS |
2019-10-04T00:00:00 | 78,900 | 81,300 | 78,900 | 80,300 | 2,430,603 | 0 | 0 | 000660.KS |
2019-10-07T00:00:00 | 80,700 | 81,700 | 79,800 | 80,300 | 1,229,105 | 0 | 0 | 000660.KS |
2019-10-08T00:00:00 | 80,400 | 81,100 | 79,400 | 80,900 | 1,816,880 | 0 | 0 | 000660.KS |
2019-10-10T00:00:00 | 78,900 | 79,600 | 78,100 | 79,000 | 4,389,324 | 0 | 0 | 000660.KS |
2019-10-11T00:00:00 | 79,800 | 80,500 | 79,400 | 80,000 | 2,186,536 | 0 | 0 | 000660.KS |
2019-10-14T00:00:00 | 82,000 | 82,300 | 80,400 | 80,500 | 1,972,409 | 0 | 0 | 000660.KS |
2019-10-15T00:00:00 | 80,700 | 81,700 | 80,500 | 81,200 | 1,518,810 | 0 | 0 | 000660.KS |
2019-10-16T00:00:00 | 82,400 | 82,700 | 81,900 | 82,400 | 2,436,269 | 0 | 0 | 000660.KS |
2019-10-17T00:00:00 | 82,000 | 82,200 | 80,600 | 81,000 | 1,713,942 | 0 | 0 | 000660.KS |
2019-10-18T00:00:00 | 81,500 | 81,700 | 77,300 | 77,400 | 13,625,664 | 0 | 0 | 000660.KS |
2019-10-21T00:00:00 | 77,800 | 78,400 | 77,100 | 77,500 | 2,096,581 | 0 | 0 | 000660.KS |
2019-10-22T00:00:00 | 78,900 | 79,300 | 78,200 | 79,100 | 3,453,958 | 0 | 0 | 000660.KS |
2019-10-23T00:00:00 | 78,500 | 78,600 | 77,700 | 77,700 | 5,373,911 | 0 | 0 | 000660.KS |
2019-10-24T00:00:00 | 79,900 | 80,100 | 78,700 | 80,000 | 3,076,100 | 0 | 0 | 000660.KS |
2019-10-25T00:00:00 | 82,400 | 82,900 | 81,500 | 82,900 | 4,229,200 | 0 | 0 | 000660.KS |
2019-10-28T00:00:00 | 83,400 | 84,000 | 82,600 | 82,900 | 1,977,758 | 0 | 0 | 000660.KS |
2019-10-29T00:00:00 | 84,000 | 84,000 | 82,900 | 83,000 | 1,645,070 | 0 | 0 | 000660.KS |
2019-10-30T00:00:00 | 83,400 | 83,400 | 81,000 | 81,500 | 1,927,042 | 0 | 0 | 000660.KS |
2019-10-31T00:00:00 | 81,900 | 83,400 | 81,600 | 82,000 | 1,978,755 | 0 | 0 | 000660.KS |
2019-11-01T00:00:00 | 82,300 | 83,200 | 81,600 | 83,100 | 1,848,046 | 0 | 0 | 000660.KS |
2019-11-04T00:00:00 | 84,000 | 84,900 | 83,800 | 84,700 | 2,182,879 | 0 | 0 | 000660.KS |
2019-11-05T00:00:00 | 85,100 | 85,400 | 84,600 | 85,100 | 1,953,720 | 0 | 0 | 000660.KS |
2019-11-06T00:00:00 | 84,800 | 85,200 | 83,500 | 83,500 | 2,127,745 | 0 | 0 | 000660.KS |
2019-11-07T00:00:00 | 83,700 | 84,300 | 82,800 | 83,600 | 1,594,558 | 0 | 0 | 000660.KS |
2019-11-08T00:00:00 | 84,600 | 84,600 | 82,000 | 82,300 | 2,074,339 | 0 | 0 | 000660.KS |
2019-11-11T00:00:00 | 82,500 | 82,500 | 80,700 | 81,300 | 2,174,477 | 0 | 0 | 000660.KS |
2019-11-12T00:00:00 | 81,900 | 83,200 | 81,300 | 83,200 | 1,555,211 | 0 | 0 | 000660.KS |
2019-11-13T00:00:00 | 83,300 | 83,600 | 82,300 | 83,400 | 1,370,289 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.