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 |
|---|---|---|---|---|---|---|---|---|
2020-04-09T00:00:00 | 86,200 | 86,500 | 84,500 | 85,000 | 3,555,538 | 0 | 0 | 000660.KS |
2020-04-10T00:00:00 | 84,000 | 84,400 | 83,000 | 84,100 | 3,675,338 | 0 | 0 | 000660.KS |
2020-04-13T00:00:00 | 83,200 | 83,400 | 81,100 | 81,400 | 3,615,318 | 0 | 0 | 000660.KS |
2020-04-14T00:00:00 | 82,200 | 83,700 | 81,200 | 82,300 | 3,344,109 | 0 | 0 | 000660.KS |
2020-04-16T00:00:00 | 80,600 | 82,300 | 80,600 | 81,300 | 4,470,072 | 0 | 0 | 000660.KS |
2020-04-17T00:00:00 | 83,600 | 85,900 | 83,200 | 84,100 | 6,205,624 | 0 | 0 | 000660.KS |
2020-04-20T00:00:00 | 83,900 | 83,900 | 82,000 | 82,000 | 5,027,876 | 0 | 0 | 000660.KS |
2020-04-21T00:00:00 | 80,600 | 82,200 | 80,200 | 81,300 | 5,090,721 | 0 | 0 | 000660.KS |
2020-04-22T00:00:00 | 80,600 | 83,900 | 80,000 | 83,900 | 5,335,787 | 0 | 0 | 000660.KS |
2020-04-23T00:00:00 | 85,200 | 85,200 | 82,000 | 82,600 | 6,519,481 | 0 | 0 | 000660.KS |
2020-04-24T00:00:00 | 82,000 | 82,500 | 80,800 | 81,400 | 3,193,144 | 0 | 0 | 000660.KS |
2020-04-27T00:00:00 | 81,700 | 83,200 | 81,200 | 82,600 | 3,235,430 | 0 | 0 | 000660.KS |
2020-04-28T00:00:00 | 82,500 | 83,900 | 82,400 | 83,400 | 3,205,535 | 0 | 0 | 000660.KS |
2020-04-29T00:00:00 | 83,500 | 84,800 | 82,900 | 83,700 | 3,750,568 | 0 | 0 | 000660.KS |
2020-05-04T00:00:00 | 82,900 | 82,900 | 80,800 | 81,000 | 5,280,026 | 0 | 0 | 000660.KS |
2020-05-06T00:00:00 | 82,000 | 82,500 | 80,900 | 82,400 | 3,351,424 | 0 | 0 | 000660.KS |
2020-05-07T00:00:00 | 82,400 | 83,400 | 81,800 | 82,400 | 2,660,512 | 0 | 0 | 000660.KS |
2020-05-08T00:00:00 | 83,000 | 85,500 | 83,000 | 85,000 | 5,039,635 | 0 | 0 | 000660.KS |
2020-05-11T00:00:00 | 84,500 | 85,200 | 84,100 | 84,500 | 2,800,047 | 0 | 0 | 000660.KS |
2020-05-12T00:00:00 | 84,500 | 86,500 | 83,200 | 85,700 | 3,574,409 | 0 | 0 | 000660.KS |
2020-05-13T00:00:00 | 83,500 | 84,100 | 83,000 | 83,600 | 5,371,416 | 0 | 0 | 000660.KS |
2020-05-14T00:00:00 | 82,200 | 82,500 | 80,600 | 80,600 | 6,409,652 | 0 | 0 | 000660.KS |
2020-05-15T00:00:00 | 81,500 | 82,300 | 80,700 | 81,900 | 4,168,866 | 0 | 0 | 000660.KS |
2020-05-18T00:00:00 | 80,400 | 81,800 | 79,200 | 81,100 | 5,294,177 | 0 | 0 | 000660.KS |
2020-05-19T00:00:00 | 82,400 | 83,200 | 81,700 | 82,700 | 4,620,614 | 0 | 0 | 000660.KS |
2020-05-20T00:00:00 | 81,900 | 84,200 | 81,800 | 84,100 | 3,924,403 | 0 | 0 | 000660.KS |
2020-05-21T00:00:00 | 84,900 | 84,900 | 83,200 | 83,400 | 2,678,953 | 0 | 0 | 000660.KS |
2020-05-22T00:00:00 | 83,100 | 83,300 | 81,000 | 81,300 | 3,471,700 | 0 | 0 | 000660.KS |
2020-05-25T00:00:00 | 81,500 | 81,800 | 80,500 | 81,400 | 2,850,294 | 0 | 0 | 000660.KS |
2020-05-26T00:00:00 | 80,600 | 82,100 | 80,600 | 81,900 | 3,040,122 | 0 | 0 | 000660.KS |
2020-05-27T00:00:00 | 81,100 | 82,700 | 81,000 | 81,400 | 2,946,278 | 0 | 0 | 000660.KS |
2020-05-28T00:00:00 | 84,100 | 85,400 | 82,400 | 83,900 | 9,227,823 | 0 | 0 | 000660.KS |
2020-05-29T00:00:00 | 82,600 | 82,700 | 81,300 | 81,500 | 6,815,185 | 0 | 0 | 000660.KS |
2020-06-01T00:00:00 | 82,100 | 83,700 | 82,100 | 83,600 | 4,205,357 | 0 | 0 | 000660.KS |
2020-06-02T00:00:00 | 82,700 | 83,600 | 82,700 | 83,300 | 3,114,162 | 0 | 0 | 000660.KS |
2020-06-03T00:00:00 | 83,400 | 89,200 | 83,400 | 88,700 | 11,642,239 | 0 | 0 | 000660.KS |
2020-06-04T00:00:00 | 90,000 | 91,600 | 87,100 | 87,700 | 6,678,244 | 0 | 0 | 000660.KS |
2020-06-05T00:00:00 | 88,500 | 90,800 | 87,700 | 90,400 | 4,000,557 | 0 | 0 | 000660.KS |
2020-06-08T00:00:00 | 93,000 | 93,000 | 90,600 | 91,000 | 3,789,382 | 0 | 0 | 000660.KS |
2020-06-09T00:00:00 | 91,000 | 92,000 | 89,100 | 89,800 | 3,410,081 | 0 | 0 | 000660.KS |
2020-06-10T00:00:00 | 89,800 | 91,100 | 89,400 | 90,800 | 3,045,250 | 0 | 0 | 000660.KS |
2020-06-11T00:00:00 | 89,300 | 90,300 | 87,500 | 88,500 | 5,467,344 | 0 | 0 | 000660.KS |
2020-06-12T00:00:00 | 84,500 | 85,800 | 84,500 | 85,200 | 4,742,329 | 0 | 0 | 000660.KS |
2020-06-15T00:00:00 | 84,100 | 86,500 | 82,000 | 82,000 | 4,710,114 | 0 | 0 | 000660.KS |
2020-06-16T00:00:00 | 83,400 | 85,700 | 83,300 | 85,400 | 3,518,785 | 0 | 0 | 000660.KS |
2020-06-17T00:00:00 | 84,800 | 87,400 | 83,500 | 86,800 | 4,160,612 | 0 | 0 | 000660.KS |
2020-06-18T00:00:00 | 86,100 | 86,800 | 85,400 | 86,200 | 2,484,147 | 0 | 0 | 000660.KS |
2020-06-19T00:00:00 | 86,500 | 87,000 | 84,500 | 85,400 | 3,216,102 | 0 | 0 | 000660.KS |
2020-06-22T00:00:00 | 84,400 | 85,900 | 84,300 | 84,900 | 2,167,216 | 0 | 0 | 000660.KS |
2020-06-23T00:00:00 | 85,600 | 86,200 | 83,900 | 84,100 | 2,955,819 | 0 | 0 | 000660.KS |
2020-06-24T00:00:00 | 84,200 | 87,400 | 84,000 | 86,000 | 4,079,834 | 0 | 0 | 000660.KS |
2020-06-25T00:00:00 | 84,300 | 85,600 | 84,000 | 84,300 | 3,397,112 | 0 | 0 | 000660.KS |
2020-06-26T00:00:00 | 86,000 | 86,100 | 84,500 | 84,600 | 2,889,494 | 0 | 0 | 000660.KS |
2020-06-29T00:00:00 | 84,000 | 85,300 | 83,500 | 83,600 | 2,932,433 | 0 | 0 | 000660.KS |
2020-06-30T00:00:00 | 86,200 | 87,300 | 85,000 | 85,100 | 4,983,607 | 0 | 0 | 000660.KS |
2020-07-01T00:00:00 | 86,800 | 87,300 | 84,900 | 85,300 | 2,382,552 | 0 | 0 | 000660.KS |
2020-07-02T00:00:00 | 84,800 | 85,200 | 84,000 | 84,400 | 3,295,340 | 0 | 0 | 000660.KS |
2020-07-03T00:00:00 | 85,000 | 85,600 | 84,500 | 85,400 | 2,195,897 | 0 | 0 | 000660.KS |
2020-07-06T00:00:00 | 86,000 | 87,000 | 85,800 | 86,000 | 2,561,766 | 0 | 0 | 000660.KS |
2020-07-07T00:00:00 | 87,300 | 87,300 | 84,600 | 84,800 | 3,196,352 | 0 | 0 | 000660.KS |
2020-07-08T00:00:00 | 83,800 | 84,900 | 83,600 | 83,700 | 3,523,620 | 0 | 0 | 000660.KS |
2020-07-09T00:00:00 | 84,200 | 84,600 | 83,000 | 83,000 | 4,002,365 | 0 | 0 | 000660.KS |
2020-07-10T00:00:00 | 83,300 | 83,500 | 82,400 | 82,800 | 2,201,557 | 0 | 0 | 000660.KS |
2020-07-13T00:00:00 | 83,100 | 83,500 | 82,500 | 83,000 | 2,080,934 | 0 | 0 | 000660.KS |
2020-07-14T00:00:00 | 82,600 | 82,900 | 82,000 | 82,900 | 2,048,671 | 0 | 0 | 000660.KS |
2020-07-15T00:00:00 | 83,100 | 83,900 | 82,900 | 83,000 | 3,024,429 | 0 | 0 | 000660.KS |
2020-07-16T00:00:00 | 83,000 | 83,100 | 82,300 | 82,700 | 2,312,310 | 0 | 0 | 000660.KS |
2020-07-17T00:00:00 | 82,700 | 83,500 | 82,600 | 82,900 | 1,579,078 | 0 | 0 | 000660.KS |
2020-07-20T00:00:00 | 82,800 | 83,000 | 82,100 | 82,200 | 2,008,624 | 0 | 0 | 000660.KS |
2020-07-21T00:00:00 | 83,400 | 84,700 | 83,000 | 84,100 | 4,181,015 | 0 | 0 | 000660.KS |
2020-07-22T00:00:00 | 84,100 | 84,200 | 82,900 | 83,200 | 2,876,295 | 0 | 0 | 000660.KS |
2020-07-23T00:00:00 | 84,000 | 84,000 | 82,300 | 82,400 | 3,591,647 | 0 | 0 | 000660.KS |
2020-07-24T00:00:00 | 82,300 | 83,700 | 82,200 | 83,700 | 3,667,416 | 0 | 0 | 000660.KS |
2020-07-27T00:00:00 | 83,100 | 84,000 | 82,800 | 82,800 | 2,784,652 | 0 | 0 | 000660.KS |
2020-07-28T00:00:00 | 83,900 | 83,900 | 82,700 | 83,100 | 4,538,720 | 0 | 0 | 000660.KS |
2020-07-29T00:00:00 | 82,900 | 83,800 | 82,600 | 83,200 | 3,719,681 | 0 | 0 | 000660.KS |
2020-07-30T00:00:00 | 83,300 | 86,400 | 83,000 | 85,300 | 6,870,841 | 0 | 0 | 000660.KS |
2020-07-31T00:00:00 | 85,700 | 86,000 | 82,800 | 82,800 | 4,848,989 | 0 | 0 | 000660.KS |
2020-08-03T00:00:00 | 82,400 | 82,600 | 81,500 | 81,800 | 3,483,106 | 0 | 0 | 000660.KS |
2020-08-04T00:00:00 | 81,800 | 82,500 | 81,400 | 81,600 | 3,005,937 | 0 | 0 | 000660.KS |
2020-08-05T00:00:00 | 81,200 | 81,300 | 80,500 | 80,700 | 4,537,005 | 0 | 0 | 000660.KS |
2020-08-06T00:00:00 | 80,700 | 81,900 | 80,700 | 81,100 | 3,391,939 | 0 | 0 | 000660.KS |
2020-08-07T00:00:00 | 81,200 | 81,300 | 80,000 | 80,600 | 4,946,631 | 0 | 0 | 000660.KS |
2020-08-10T00:00:00 | 80,100 | 81,900 | 79,800 | 81,400 | 3,277,238 | 0 | 0 | 000660.KS |
2020-08-11T00:00:00 | 81,700 | 82,000 | 81,000 | 81,300 | 3,234,013 | 0 | 0 | 000660.KS |
2020-08-12T00:00:00 | 81,100 | 81,300 | 80,200 | 81,000 | 3,595,828 | 0 | 0 | 000660.KS |
2020-08-13T00:00:00 | 81,900 | 82,000 | 80,300 | 80,700 | 4,049,387 | 0 | 0 | 000660.KS |
2020-08-14T00:00:00 | 80,200 | 81,100 | 80,100 | 80,200 | 2,589,552 | 0 | 0 | 000660.KS |
2020-08-18T00:00:00 | 80,000 | 80,200 | 78,000 | 78,100 | 4,946,279 | 0 | 0 | 000660.KS |
2020-08-19T00:00:00 | 77,300 | 78,000 | 75,000 | 75,000 | 8,028,305 | 0 | 0 | 000660.KS |
2020-08-20T00:00:00 | 74,400 | 74,400 | 71,300 | 71,800 | 7,260,223 | 0 | 0 | 000660.KS |
2020-08-21T00:00:00 | 72,800 | 77,000 | 72,500 | 74,500 | 7,700,029 | 0 | 0 | 000660.KS |
2020-08-24T00:00:00 | 74,600 | 77,200 | 73,700 | 75,500 | 4,298,619 | 0 | 0 | 000660.KS |
2020-08-25T00:00:00 | 76,300 | 77,700 | 75,400 | 77,000 | 3,473,488 | 0 | 0 | 000660.KS |
2020-08-26T00:00:00 | 78,000 | 79,100 | 77,100 | 78,800 | 4,741,965 | 0 | 0 | 000660.KS |
2020-08-27T00:00:00 | 80,200 | 80,200 | 78,800 | 79,100 | 4,223,450 | 0 | 0 | 000660.KS |
2020-08-28T00:00:00 | 79,500 | 79,600 | 77,700 | 77,800 | 2,511,956 | 0 | 0 | 000660.KS |
2020-08-31T00:00:00 | 78,200 | 78,800 | 75,100 | 75,100 | 5,113,128 | 0 | 0 | 000660.KS |
2020-09-01T00:00:00 | 75,200 | 76,500 | 75,200 | 75,200 | 2,538,676 | 0 | 0 | 000660.KS |
2020-09-02T00:00:00 | 75,900 | 76,400 | 74,900 | 75,500 | 2,369,360 | 0 | 0 | 000660.KS |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.