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 |
|---|---|---|---|---|---|---|---|---|
2019-11-14T00:00:00 | 83,200 | 83,800 | 82,900 | 83,400 | 1,517,137 | 0 | 0 | 000660.KS |
2019-11-15T00:00:00 | 84,200 | 85,200 | 83,400 | 85,200 | 2,394,138 | 0 | 0 | 000660.KS |
2019-11-18T00:00:00 | 86,000 | 86,500 | 84,700 | 85,500 | 1,827,506 | 0 | 0 | 000660.KS |
2019-11-19T00:00:00 | 85,400 | 86,000 | 84,600 | 85,300 | 2,260,299 | 0 | 0 | 000660.KS |
2019-11-20T00:00:00 | 84,400 | 85,200 | 82,600 | 82,700 | 3,315,169 | 0 | 0 | 000660.KS |
2019-11-21T00:00:00 | 81,700 | 82,500 | 80,500 | 80,900 | 3,346,746 | 0 | 0 | 000660.KS |
2019-11-22T00:00:00 | 80,900 | 82,100 | 80,700 | 81,700 | 2,089,767 | 0 | 0 | 000660.KS |
2019-11-25T00:00:00 | 82,300 | 83,300 | 81,500 | 81,700 | 2,602,474 | 0 | 0 | 000660.KS |
2019-11-26T00:00:00 | 82,000 | 84,100 | 82,000 | 82,300 | 4,521,090 | 0 | 0 | 000660.KS |
2019-11-27T00:00:00 | 82,400 | 83,200 | 82,000 | 82,700 | 1,326,621 | 0 | 0 | 000660.KS |
2019-11-28T00:00:00 | 83,100 | 83,800 | 82,500 | 82,800 | 1,413,983 | 0 | 0 | 000660.KS |
2019-11-29T00:00:00 | 82,500 | 82,800 | 80,700 | 80,900 | 2,139,440 | 0 | 0 | 000660.KS |
2019-12-02T00:00:00 | 80,900 | 81,800 | 80,500 | 80,500 | 1,945,991 | 0 | 0 | 000660.KS |
2019-12-03T00:00:00 | 78,100 | 79,300 | 77,300 | 78,700 | 11,657,151 | 0 | 0 | 000660.KS |
2019-12-04T00:00:00 | 78,000 | 78,100 | 76,800 | 77,700 | 6,164,549 | 0 | 0 | 000660.KS |
2019-12-05T00:00:00 | 79,800 | 79,900 | 78,000 | 78,800 | 3,667,358 | 0 | 0 | 000660.KS |
2019-12-06T00:00:00 | 79,300 | 80,800 | 79,100 | 80,600 | 3,054,204 | 0 | 0 | 000660.KS |
2019-12-09T00:00:00 | 81,300 | 81,800 | 80,700 | 80,700 | 2,290,088 | 0 | 0 | 000660.KS |
2019-12-10T00:00:00 | 79,800 | 80,900 | 79,400 | 80,700 | 1,831,960 | 0 | 0 | 000660.KS |
2019-12-11T00:00:00 | 80,700 | 81,000 | 80,100 | 80,600 | 2,009,331 | 0 | 0 | 000660.KS |
2019-12-12T00:00:00 | 82,000 | 83,500 | 82,000 | 83,400 | 5,247,299 | 0 | 0 | 000660.KS |
2019-12-13T00:00:00 | 87,200 | 88,200 | 85,800 | 87,900 | 5,831,965 | 0 | 0 | 000660.KS |
2019-12-16T00:00:00 | 87,200 | 89,400 | 87,000 | 88,600 | 2,652,685 | 0 | 0 | 000660.KS |
2019-12-17T00:00:00 | 91,000 | 93,800 | 90,200 | 92,800 | 5,070,618 | 0 | 0 | 000660.KS |
2019-12-18T00:00:00 | 93,400 | 94,500 | 91,800 | 93,000 | 3,434,310 | 0 | 0 | 000660.KS |
2019-12-19T00:00:00 | 95,400 | 96,400 | 93,400 | 93,600 | 4,938,375 | 0 | 0 | 000660.KS |
2019-12-20T00:00:00 | 94,100 | 95,100 | 93,700 | 95,000 | 2,791,176 | 0 | 0 | 000660.KS |
2019-12-23T00:00:00 | 95,800 | 96,200 | 94,100 | 94,600 | 1,720,279 | 0 | 0 | 000660.KS |
2019-12-24T00:00:00 | 95,000 | 95,600 | 93,800 | 93,800 | 1,464,093 | 0 | 0 | 000660.KS |
2019-12-26T00:00:00 | 94,000 | 95,100 | 93,500 | 94,800 | 1,559,839 | 0 | 0 | 000660.KS |
2019-12-27T00:00:00 | 94,800 | 97,000 | 94,200 | 96,000 | 2,229,470 | 1,000 | 0 | 000660.KS |
2019-12-30T00:00:00 | 95,600 | 96,300 | 94,100 | 94,100 | 1,862,634 | 0 | 0 | 000660.KS |
2020-01-02T00:00:00 | 96,000 | 96,200 | 94,100 | 94,700 | 2,342,070 | 0 | 0 | 000660.KS |
2020-01-03T00:00:00 | 96,500 | 97,900 | 94,300 | 94,500 | 3,021,380 | 0 | 0 | 000660.KS |
2020-01-06T00:00:00 | 93,000 | 95,300 | 92,800 | 94,300 | 2,577,573 | 0 | 0 | 000660.KS |
2020-01-07T00:00:00 | 94,500 | 95,400 | 94,000 | 94,000 | 2,489,429 | 0 | 0 | 000660.KS |
2020-01-08T00:00:00 | 96,400 | 99,500 | 95,200 | 97,400 | 7,014,748 | 0 | 0 | 000660.KS |
2020-01-09T00:00:00 | 98,900 | 99,000 | 97,400 | 99,000 | 3,586,413 | 0 | 0 | 000660.KS |
2020-01-10T00:00:00 | 99,100 | 99,700 | 97,900 | 98,900 | 2,867,925 | 0 | 0 | 000660.KS |
2020-01-13T00:00:00 | 99,000 | 101,000 | 98,000 | 100,500 | 2,242,008 | 0 | 0 | 000660.KS |
2020-01-14T00:00:00 | 101,500 | 103,500 | 99,900 | 100,500 | 2,913,343 | 0 | 0 | 000660.KS |
2020-01-15T00:00:00 | 99,900 | 99,900 | 98,000 | 98,200 | 2,745,625 | 0 | 0 | 000660.KS |
2020-01-16T00:00:00 | 97,400 | 99,400 | 97,400 | 99,200 | 2,824,804 | 0 | 0 | 000660.KS |
2020-01-17T00:00:00 | 100,500 | 101,500 | 98,800 | 99,000 | 2,246,394 | 0 | 0 | 000660.KS |
2020-01-20T00:00:00 | 100,000 | 101,000 | 99,600 | 99,900 | 1,781,639 | 0 | 0 | 000660.KS |
2020-01-21T00:00:00 | 100,500 | 100,500 | 99,000 | 99,300 | 1,483,291 | 0 | 0 | 000660.KS |
2020-01-22T00:00:00 | 99,000 | 101,000 | 99,000 | 101,000 | 2,257,478 | 0 | 0 | 000660.KS |
2020-01-23T00:00:00 | 101,000 | 101,000 | 98,200 | 98,700 | 2,780,104 | 0 | 0 | 000660.KS |
2020-01-28T00:00:00 | 95,500 | 96,900 | 95,000 | 96,300 | 3,630,362 | 0 | 0 | 000660.KS |
2020-01-29T00:00:00 | 96,900 | 99,000 | 96,700 | 97,900 | 2,741,459 | 0 | 0 | 000660.KS |
2020-01-30T00:00:00 | 97,800 | 97,800 | 93,800 | 94,000 | 3,223,436 | 0 | 0 | 000660.KS |
2020-01-31T00:00:00 | 94,500 | 97,500 | 93,500 | 93,500 | 4,597,139 | 0 | 0 | 000660.KS |
2020-02-03T00:00:00 | 91,800 | 95,600 | 91,500 | 94,700 | 3,725,535 | 0 | 0 | 000660.KS |
2020-02-04T00:00:00 | 94,800 | 97,500 | 94,500 | 97,100 | 3,169,743 | 0 | 0 | 000660.KS |
2020-02-05T00:00:00 | 99,300 | 99,300 | 96,900 | 97,700 | 2,911,995 | 0 | 0 | 000660.KS |
2020-02-06T00:00:00 | 98,900 | 101,000 | 98,300 | 100,500 | 2,861,441 | 0 | 0 | 000660.KS |
2020-02-07T00:00:00 | 100,000 | 100,500 | 98,400 | 99,300 | 1,827,393 | 0 | 0 | 000660.KS |
2020-02-10T00:00:00 | 98,000 | 99,200 | 97,400 | 98,800 | 1,825,648 | 0 | 0 | 000660.KS |
2020-02-11T00:00:00 | 99,900 | 100,500 | 99,000 | 99,800 | 1,820,578 | 0 | 0 | 000660.KS |
2020-02-12T00:00:00 | 100,500 | 101,000 | 99,100 | 100,000 | 2,616,573 | 0 | 0 | 000660.KS |
2020-02-13T00:00:00 | 101,000 | 103,500 | 100,500 | 102,000 | 3,519,491 | 0 | 0 | 000660.KS |
2020-02-14T00:00:00 | 101,500 | 105,000 | 101,000 | 104,500 | 1,893,163 | 0 | 0 | 000660.KS |
2020-02-17T00:00:00 | 104,500 | 106,000 | 103,500 | 105,000 | 1,190,162 | 0 | 0 | 000660.KS |
2020-02-18T00:00:00 | 104,000 | 104,500 | 101,500 | 102,000 | 2,789,667 | 0 | 0 | 000660.KS |
2020-02-19T00:00:00 | 102,500 | 103,500 | 101,000 | 103,500 | 2,315,634 | 0 | 0 | 000660.KS |
2020-02-20T00:00:00 | 104,500 | 106,000 | 102,500 | 104,000 | 3,093,782 | 0 | 0 | 000660.KS |
2020-02-21T00:00:00 | 101,500 | 103,500 | 101,000 | 103,000 | 4,064,719 | 0 | 0 | 000660.KS |
2020-02-24T00:00:00 | 100,500 | 100,500 | 98,900 | 99,500 | 5,550,758 | 0 | 0 | 000660.KS |
2020-02-25T00:00:00 | 97,800 | 99,100 | 96,400 | 98,000 | 6,594,059 | 0 | 0 | 000660.KS |
2020-02-26T00:00:00 | 95,500 | 96,100 | 94,400 | 94,600 | 6,405,409 | 0 | 0 | 000660.KS |
2020-02-27T00:00:00 | 94,700 | 95,300 | 92,200 | 92,800 | 4,644,449 | 0 | 0 | 000660.KS |
2020-02-28T00:00:00 | 91,000 | 92,200 | 87,700 | 87,900 | 8,171,939 | 0 | 0 | 000660.KS |
2020-03-02T00:00:00 | 90,000 | 93,100 | 88,300 | 92,100 | 6,382,279 | 0 | 0 | 000660.KS |
2020-03-03T00:00:00 | 95,000 | 95,100 | 92,400 | 92,800 | 5,573,006 | 0 | 0 | 000660.KS |
2020-03-04T00:00:00 | 91,300 | 95,000 | 91,300 | 94,300 | 4,984,561 | 0 | 0 | 000660.KS |
2020-03-05T00:00:00 | 95,200 | 95,900 | 93,800 | 94,900 | 4,028,776 | 0 | 0 | 000660.KS |
2020-03-06T00:00:00 | 93,300 | 94,300 | 92,000 | 92,600 | 3,281,612 | 0 | 0 | 000660.KS |
2020-03-09T00:00:00 | 92,600 | 92,600 | 92,600 | 92,600 | 0 | 0 | 0 | 000660.KS |
2020-03-10T00:00:00 | 86,900 | 89,400 | 86,600 | 89,100 | 6,579,153 | 0 | 0 | 000660.KS |
2020-03-11T00:00:00 | 88,200 | 88,500 | 85,100 | 85,500 | 5,226,251 | 0 | 0 | 000660.KS |
2020-03-12T00:00:00 | 83,800 | 84,600 | 79,600 | 82,800 | 8,191,818 | 0 | 0 | 000660.KS |
2020-03-13T00:00:00 | 76,900 | 84,700 | 76,000 | 82,500 | 8,160,758 | 0 | 0 | 000660.KS |
2020-03-16T00:00:00 | 83,700 | 84,800 | 80,400 | 80,600 | 5,097,762 | 0 | 0 | 000660.KS |
2020-03-17T00:00:00 | 77,500 | 83,100 | 77,000 | 80,400 | 7,107,436 | 0 | 0 | 000660.KS |
2020-03-18T00:00:00 | 81,600 | 82,500 | 73,000 | 73,100 | 7,949,482 | 0 | 0 | 000660.KS |
2020-03-19T00:00:00 | 75,500 | 75,800 | 65,800 | 69,000 | 11,140,367 | 0 | 0 | 000660.KS |
2020-03-20T00:00:00 | 71,800 | 76,200 | 70,100 | 74,800 | 8,750,101 | 0 | 0 | 000660.KS |
2020-03-23T00:00:00 | 69,700 | 71,600 | 68,000 | 69,400 | 8,192,363 | 0 | 0 | 000660.KS |
2020-03-24T00:00:00 | 73,000 | 78,800 | 72,100 | 78,700 | 7,247,345 | 0 | 0 | 000660.KS |
2020-03-25T00:00:00 | 82,000 | 84,700 | 79,800 | 84,500 | 8,787,217 | 0 | 0 | 000660.KS |
2020-03-26T00:00:00 | 85,000 | 87,900 | 80,400 | 80,700 | 7,895,289 | 0 | 0 | 000660.KS |
2020-03-27T00:00:00 | 85,700 | 85,700 | 80,500 | 83,300 | 8,085,695 | 0 | 0 | 000660.KS |
2020-03-30T00:00:00 | 81,000 | 84,900 | 80,000 | 83,700 | 5,270,037 | 0 | 0 | 000660.KS |
2020-03-31T00:00:00 | 84,000 | 85,500 | 82,000 | 83,300 | 5,333,479 | 0 | 0 | 000660.KS |
2020-04-01T00:00:00 | 82,100 | 83,200 | 78,400 | 78,400 | 6,845,675 | 0 | 0 | 000660.KS |
2020-04-02T00:00:00 | 78,800 | 80,000 | 76,500 | 80,000 | 5,394,371 | 0 | 0 | 000660.KS |
2020-04-03T00:00:00 | 80,000 | 80,800 | 78,500 | 79,600 | 3,755,301 | 0 | 0 | 000660.KS |
2020-04-06T00:00:00 | 81,000 | 83,300 | 80,200 | 83,100 | 5,784,159 | 0 | 0 | 000660.KS |
2020-04-07T00:00:00 | 86,600 | 86,700 | 83,700 | 85,800 | 6,188,649 | 0 | 0 | 000660.KS |
2020-04-08T00:00:00 | 85,800 | 86,500 | 84,500 | 84,500 | 3,749,575 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.